RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
铜峰电子600237.SH
最近收盘价8.102026-07-17
最近交易日2026-07-17
成交量（股）39,721,222
成交额（元）331,618,394
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-02 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.79 | 8.80 | 7.97 | 8.10 | 8.10 | qfq | 39,721,222 | 331,618,394 | -8.16% |
| 2026-07-16 | 9.18 | 9.38 | 8.71 | 8.82 | 8.82 | qfq | 37,994,915 | 342,702,136 | -5.47% |
| 2026-07-15 | 9.81 | 9.87 | 9.25 | 9.33 | 9.33 | qfq | 43,991,091 | 418,189,913 | -5.28% |
| 2026-07-14 | 9.67 | 9.97 | 9.33 | 9.85 | 9.85 | qfq | 41,141,225 | 398,415,469 | 2.39% |
| 2026-07-13 | 10.30 | 10.52 | 9.59 | 9.62 | 9.62 | qfq | 50,888,706 | 506,005,755 | -9.76% |
| 2026-07-10 | 11.21 | 11.55 | 10.65 | 10.66 | 10.66 | qfq | 51,396,285 | 572,047,691 | -4.82% |
| 2026-07-09 | 10.96 | 11.25 | 10.53 | 11.20 | 11.20 | qfq | 50,814,196 | 555,298,091 | 5.46% |
| 2026-07-08 | 11.50 | 11.57 | 10.49 | 10.62 | 10.62 | qfq | 56,869,453 | 616,539,946 | -8.84% |
| 2026-07-07 | 11.30 | 11.86 | 11.12 | 11.65 | 11.65 | qfq | 54,930,176 | 632,161,709 | 2.55% |
| 2026-07-06 | 11.99 | 12.02 | 11.09 | 11.36 | 11.36 | qfq | 55,398,601 | 635,435,464 | -3.81% |
| 2026-07-03 | 12.41 | 12.55 | 11.77 | 11.81 | 11.81 | qfq | 69,195,755 | 836,467,658 | -6.79% |
| 2026-07-02 | 13.57 | 13.60 | 12.67 | 12.67 | 12.67 | qfq | 74,431,254 | 966,738,068 | -10.01% |
| 2026-07-01 | 13.60 | 14.08 | 13.16 | 14.08 | 14.08 | qfq | 101,342,003 | 1,379,198,245 | 0.93% |
| 2026-06-30 | 12.88 | 14.31 | 12.57 | 13.95 | 13.95 | qfq | 118,433,877 | 1,587,874,060 | 7.23% |
| 2026-06-29 | 13.29 | 13.95 | 12.61 | 13.01 | 13.01 | qfq | 109,737,339 | 1,451,603,423 | -1.51% |
| 2026-06-26 | 13.00 | 13.54 | 12.59 | 13.21 | 13.21 | qfq | 140,411,775 | 1,844,344,278 | 1.69% |
| 2026-06-25 | 11.88 | 12.99 | 11.29 | 12.99 | 12.99 | qfq | 110,076,241 | 1,374,246,921 | 9.99% |
| 2026-06-24 | 11.72 | 11.99 | 11.44 | 11.81 | 11.81 | qfq | 66,172,127 | 776,851,006 | 0.77% |
| 2026-06-23 | 12.60 | 12.60 | 11.60 | 11.72 | 11.72 | qfq | 78,921,737 | 942,549,842 | -6.98% |
| 2026-06-22 | 12.20 | 12.60 | 12.09 | 12.60 | 12.60 | qfq | 102,895,937 | 1,271,070,961 | 3.28% |
| 2026-06-18 | 12.35 | 12.57 | 11.90 | 12.20 | 12.20 | qfq | 102,690,992 | 1,256,442,473 | -2.87% |
| 2026-06-17 | 11.23 | 12.56 | 11.23 | 12.56 | 12.56 | qfq | 74,167,227 | 912,731,330 | 9.98% |
| 2026-06-16 | 11.11 | 11.63 | 11.08 | 11.42 | 11.42 | qfq | 102,097,624 | 1,160,929,071 | 6.93% |
| 2026-06-15 | 9.88 | 10.68 | 9.88 | 10.68 | 10.68 | qfq | 47,199,450 | 494,051,272 | 9.99% |
| 2026-06-12 | 10.45 | 10.61 | 9.66 | 9.71 | 9.71 | qfq | 80,603,530 | 806,367,174 | -5.54% |
| 2026-06-11 | 10.33 | 10.65 | 10.10 | 10.28 | 10.28 | qfq | 60,297,000 | 622,745,778 | -3.93% |
| 2026-06-10 | 11.41 | 11.41 | 10.53 | 10.70 | 10.70 | qfq | 93,927,352 | 1,017,802,176 | -8.55% |
| 2026-06-09 | 11.42 | 11.72 | 10.97 | 11.70 | 11.70 | qfq | 95,881,533 | 1,091,448,092 | 4.46% |
| 2026-06-08 | 11.31 | 11.90 | 11.06 | 11.20 | 11.20 | qfq | 81,555,143 | 931,075,082 | -7.21% |
| 2026-06-05 | 11.85 | 12.60 | 11.45 | 12.07 | 12.07 | qfq | 126,609,286 | 1,522,537,287 | -1.23% |
| 2026-06-04 | 10.90 | 12.22 | 10.83 | 12.22 | 12.22 | qfq | 150,327,842 | 1,767,989,856 | 9.99% |
| 2026-06-03 | 10.77 | 11.78 | 10.70 | 11.11 | 11.11 | qfq | 109,633,319 | 1,236,170,659 | 2.21% |
| 2026-06-02 | 10.35 | 10.88 | 9.99 | 10.87 | 10.87 | qfq | 79,286,211 | 829,966,493 | 5.53% |
| 2026-06-01 | 10.38 | 10.84 | 10.29 | 10.30 | 10.22 | qfq | 61,789,183 | 648,535,287 | -2.83% |
| 2026-05-29 | 10.90 | 11.11 | 10.52 | 10.60 | 10.52 | qfq | 113,202,010 | 1,221,451,116 | -2.93% |
| 2026-05-28 | 10.00 | 10.92 | 9.97 | 10.92 | 10.84 | qfq | 121,616,287 | 1,266,563,796 | 9.97% |
| 2026-05-27 | 10.03 | 10.20 | 9.80 | 9.93 | 9.85 | qfq | 54,303,604 | 544,111,584 | -1.19% |
| 2026-05-26 | 9.90 | 10.14 | 9.76 | 10.05 | 9.97 | qfq | 49,039,426 | 489,228,327 | 0.20% |
| 2026-05-25 | 10.02 | 10.38 | 9.90 | 10.03 | 9.95 | qfq | 76,709,418 | 774,562,448 | 0.10% |
| 2026-05-22 | 9.57 | 10.06 | 9.57 | 10.02 | 9.94 | qfq | 78,003,592 | 773,761,950 | 5.58% |
| 2026-05-21 | 9.81 | 9.94 | 9.35 | 9.49 | 9.42 | qfq | 61,121,452 | 593,633,942 | -1.96% |
| 2026-05-20 | 9.27 | 9.77 | 9.22 | 9.68 | 9.60 | qfq | 51,970,502 | 494,934,145 | 3.31% |
| 2026-05-19 | 9.00 | 9.38 | 8.85 | 9.37 | 9.30 | qfq | 32,364,613 | 297,744,812 | 4.46% |
| 2026-05-18 | 8.80 | 9.02 | 8.70 | 8.97 | 8.90 | qfq | 15,819,620 | 140,765,705 | 1.36% |
| 2026-05-15 | 9.05 | 9.18 | 8.76 | 8.85 | 8.78 | qfq | 22,827,150 | 204,541,051 | -2.32% |
| 2026-05-14 | 9.54 | 9.56 | 9.06 | 9.06 | 8.99 | qfq | 26,832,278 | 248,439,572 | -4.63% |
| 2026-05-13 | 9.36 | 9.57 | 9.31 | 9.50 | 9.43 | qfq | 21,222,444 | 201,881,261 | 0.64% |
| 2026-05-12 | 9.53 | 9.63 | 9.36 | 9.44 | 9.37 | qfq | 21,328,160 | 201,390,996 | -1.05% |
| 2026-05-11 | 9.43 | 9.70 | 9.43 | 9.54 | 9.47 | qfq | 33,405,640 | 318,847,497 | 3.14% |
| 2026-05-08 | 9.16 | 9.28 | 9.12 | 9.25 | 9.18 | qfq | 18,732,099 | 172,574,972 | 0.43% |
| 2026-05-07 | 9.11 | 9.28 | 9.10 | 9.21 | 9.14 | qfq | 17,884,709 | 164,832,386 | 1.21% |
| 2026-05-06 | 8.94 | 9.18 | 8.94 | 9.10 | 9.03 | qfq | 19,983,079 | 181,721,587 | 2.48% |
| 2026-04-30 | 9.09 | 9.15 | 8.88 | 8.88 | 8.81 | qfq | 16,889,501 | 151,198,635 | -2.42% |
| 2026-04-29 | 8.84 | 9.17 | 8.78 | 9.10 | 9.03 | qfq | 17,129,004 | 155,168,302 | 2.25% |
| 2026-04-28 | 9.18 | 9.22 | 8.86 | 8.90 | 8.83 | qfq | 19,992,838 | 179,822,183 | -3.89% |
| 2026-04-27 | 9.15 | 9.29 | 8.71 | 9.26 | 9.19 | qfq | 28,804,108 | 261,149,739 | 0.65% |
| 2026-04-24 | 9.15 | 9.27 | 9.13 | 9.20 | 9.13 | qfq | 15,929,197 | 146,719,512 | 0.00% |
| 2026-04-23 | 9.45 | 9.49 | 9.18 | 9.20 | 9.13 | qfq | 23,608,520 | 218,948,400 | -2.54% |
| 2026-04-22 | 9.33 | 9.48 | 9.30 | 9.44 | 9.37 | qfq | 26,522,345 | 249,319,497 | 1.40% |
| 2026-04-21 | 9.29 | 9.39 | 9.26 | 9.31 | 9.24 | qfq | 18,090,288 | 168,664,312 | -0.11% |
| 2026-04-20 | 9.34 | 9.40 | 9.25 | 9.32 | 9.25 | qfq | 23,045,479 | 215,287,245 | -0.11% |
| 2026-04-17 | 9.36 | 9.48 | 9.31 | 9.33 | 9.26 | qfq | 24,539,023 | 229,862,258 | -0.53% |
| 2026-04-16 | 9.40 | 9.48 | 9.24 | 9.38 | 9.31 | qfq | 38,171,061 | 356,618,788 | -1.16% |
| 2026-04-15 | 9.23 | 9.60 | 9.18 | 9.49 | 9.42 | qfq | 47,236,676 | 442,700,229 | 2.93% |
| 2026-04-14 | 9.31 | 9.42 | 9.13 | 9.22 | 9.15 | qfq | 44,445,040 | 410,136,296 | -2.23% |
| 2026-04-13 | 8.81 | 9.50 | 8.75 | 9.43 | 9.36 | qfq | 41,433,779 | 379,290,773 | 6.19% |
| 2026-04-10 | 8.93 | 9.05 | 8.88 | 8.88 | 8.81 | qfq | 16,760,786 | 150,325,892 | 0.34% |
| 2026-04-09 | 8.88 | 8.95 | 8.79 | 8.85 | 8.78 | qfq | 16,535,116 | 146,690,565 | -1.34% |
| 2026-04-08 | 8.74 | 8.98 | 8.72 | 8.97 | 8.90 | qfq | 25,771,313 | 228,986,509 | 5.16% |
| 2026-04-07 | 8.46 | 8.59 | 8.42 | 8.53 | 8.46 | qfq | 13,873,100 | 118,395,863 | 1.55% |
| 2026-04-03 | 8.62 | 8.68 | 8.37 | 8.40 | 8.33 | qfq | 15,569,426 | 131,837,490 | -2.44% |
| 2026-04-02 | 8.90 | 9.03 | 8.53 | 8.61 | 8.54 | qfq | 28,699,767 | 250,017,752 | -3.91% |
| 2026-04-01 | 8.90 | 9.00 | 8.74 | 8.96 | 8.89 | qfq | 23,868,700 | 211,367,669 | 3.46% |
| 2026-03-31 | 8.98 | 9.00 | 8.65 | 8.66 | 8.59 | qfq | 30,037,689 | 265,275,156 | -4.20% |
| 2026-03-30 | 8.40 | 9.34 | 8.36 | 9.04 | 8.97 | qfq | 42,966,709 | 381,335,404 | 5.98% |
| 2026-03-27 | 8.20 | 8.59 | 8.17 | 8.53 | 8.46 | qfq | 17,928,786 | 151,822,497 | 2.16% |
| 2026-03-26 | 8.60 | 8.63 | 8.30 | 8.35 | 8.29 | qfq | 21,926,282 | 185,463,318 | -2.91% |
| 2026-03-25 | 8.38 | 8.72 | 8.38 | 8.60 | 8.53 | qfq | 21,820,321 | 187,581,912 | 2.63% |
| 2026-03-24 | 8.28 | 8.39 | 8.08 | 8.38 | 8.31 | qfq | 22,124,500 | 182,055,605 | 3.58% |
| 2026-03-23 | 8.45 | 8.52 | 7.97 | 8.09 | 8.03 | qfq | 28,923,370 | 239,225,706 | -6.26% |
| 2026-03-20 | 9.05 | 9.05 | 8.62 | 8.63 | 8.56 | qfq | 24,625,167 | 217,777,466 | -3.36% |
| 2026-03-19 | 9.30 | 9.33 | 8.88 | 8.93 | 8.86 | qfq | 37,117,248 | 335,425,336 | -5.60% |
| 2026-03-18 | 9.35 | 9.55 | 9.28 | 9.46 | 9.39 | qfq | 25,949,551 | 243,854,363 | 1.18% |
| 2026-03-17 | 10.45 | 10.48 | 9.28 | 9.35 | 9.28 | qfq | 65,918,791 | 638,573,178 | -9.31% |
| 2026-03-16 | 10.17 | 10.36 | 9.98 | 10.31 | 10.23 | qfq | 24,712,505 | 252,808,123 | 1.28% |
| 2026-03-13 | 10.46 | 10.53 | 10.18 | 10.18 | 10.10 | qfq | 31,136,963 | 321,555,669 | -2.96% |
| 2026-03-12 | 10.70 | 10.82 | 10.42 | 10.49 | 10.41 | qfq | 43,916,049 | 465,645,562 | -3.50% |
| 2026-03-11 | 10.50 | 11.06 | 10.19 | 10.87 | 10.79 | qfq | 67,077,272 | 708,012,819 | 2.74% |
| 2026-03-10 | 10.27 | 10.66 | 10.27 | 10.58 | 10.50 | qfq | 52,069,072 | 547,892,913 | 2.62% |
| 2026-03-09 | 10.06 | 10.49 | 9.47 | 10.31 | 10.23 | qfq | 59,215,750 | 584,053,102 | 0.00% |
| 2026-03-06 | 10.30 | 10.52 | 10.15 | 10.31 | 10.23 | qfq | 26,150,900 | 271,275,754 | -0.67% |
| 2026-03-05 | 10.58 | 10.65 | 10.32 | 10.38 | 10.30 | qfq | 43,972,841 | 461,996,507 | -0.29% |
| 2026-03-04 | 9.70 | 10.75 | 9.70 | 10.41 | 10.33 | qfq | 58,975,432 | 612,451,061 | 4.52% |
| 2026-03-03 | 10.70 | 10.79 | 9.95 | 9.96 | 9.88 | qfq | 48,650,514 | 500,582,931 | -7.00% |
| 2026-03-02 | 10.90 | 10.99 | 10.60 | 10.71 | 10.63 | qfq | 49,085,851 | 527,222,812 | -2.64% |
| 2026-02-27 | 10.88 | 11.14 | 10.80 | 11.00 | 10.91 | qfq | 105,651,300 | 1,156,595,694 | -1.35% |
| 2026-02-26 | 10.15 | 11.15 | 10.08 | 11.15 | 11.06 | qfq | 110,087,791 | 1,189,454,676 | 9.96% |
| 2026-02-25 | 9.97 | 10.15 | 9.89 | 10.14 | 10.06 | qfq | 29,596,790 | 297,603,540 | 1.71% |
| 2026-02-24 | 9.66 | 10.02 | 9.66 | 9.97 | 9.89 | qfq | 34,976,432 | 347,197,225 | 3.96% |
| 2026-02-13 | 9.71 | 9.77 | 9.58 | 9.59 | 9.52 | qfq | 18,878,690 | 182,372,177 | -1.54% |
| 2026-02-12 | 9.71 | 9.84 | 9.63 | 9.74 | 9.66 | qfq | 16,960,438 | 165,299,080 | -0.10% |
| 2026-02-11 | 9.64 | 9.81 | 9.62 | 9.75 | 9.67 | qfq | 16,226,874 | 158,307,482 | 0.83% |
| 2026-02-10 | 9.69 | 9.78 | 9.67 | 9.67 | 9.59 | qfq | 13,438,814 | 130,500,649 | -0.41% |
| 2026-02-09 | 9.66 | 9.91 | 9.62 | 9.71 | 9.63 | qfq | 22,180,321 | 216,505,215 | 2.10% |
| 2026-02-06 | 9.35 | 9.65 | 9.30 | 9.51 | 9.44 | qfq | 17,832,439 | 169,687,261 | 0.42% |
| 2026-02-05 | 9.56 | 9.57 | 9.37 | 9.47 | 9.40 | qfq | 17,233,083 | 163,028,575 | -1.87% |
| 2026-02-04 | 9.63 | 9.73 | 9.50 | 9.65 | 9.58 | qfq | 18,935,777 | 181,978,979 | -0.41% |
| 2026-02-03 | 9.52 | 9.69 | 9.46 | 9.69 | 9.61 | qfq | 20,365,478 | 195,716,770 | 2.87% |
| 2026-02-02 | 9.48 | 9.65 | 9.39 | 9.42 | 9.35 | qfq | 20,017,660 | 190,570,033 | -1.57% |
| 2026-01-30 | 9.63 | 9.77 | 9.34 | 9.57 | 9.50 | qfq | 32,488,574 | 309,853,597 | -1.34% |
| 2026-01-29 | 10.02 | 10.09 | 9.70 | 9.70 | 9.62 | qfq | 32,882,134 | 324,630,670 | -3.58% |
| 2026-01-28 | 10.12 | 10.30 | 10.02 | 10.06 | 9.98 | qfq | 27,019,362 | 273,305,746 | -0.89% |
| 2026-01-27 | 9.91 | 10.20 | 9.58 | 10.15 | 10.07 | qfq | 43,828,317 | 434,812,612 | 1.81% |
| 2026-01-26 | 10.42 | 10.50 | 9.93 | 9.97 | 9.89 | qfq | 49,403,043 | 499,565,277 | -5.32% |
| 2026-01-23 | 10.45 | 10.61 | 10.31 | 10.53 | 10.45 | qfq | 50,015,552 | 522,905,300 | 0.77% |
| 2026-01-22 | 10.83 | 10.84 | 10.43 | 10.45 | 10.37 | qfq | 51,279,674 | 543,152,363 | -3.42% |
| 2026-01-21 | 10.35 | 10.88 | 10.13 | 10.82 | 10.74 | qfq | 59,246,174 | 626,665,895 | 2.17% |
| 2026-01-20 | 10.67 | 10.90 | 10.41 | 10.59 | 10.51 | qfq | 63,239,379 | 672,414,908 | -2.49% |
| 2026-01-19 | 10.01 | 10.88 | 9.92 | 10.86 | 10.78 | qfq | 81,175,641 | 845,105,462 | 7.00% |
| 2026-01-16 | 10.40 | 11.25 | 10.02 | 10.15 | 10.07 | qfq | 100,335,464 | 1,055,140,661 | -3.24% |
| 2026-01-15 | 9.90 | 10.87 | 9.82 | 10.49 | 10.41 | qfq | 81,450,721 | 837,511,781 | 4.27% |
| 2026-01-14 | 9.50 | 10.35 | 9.48 | 10.06 | 9.98 | qfq | 98,680,033 | 979,464,181 | 4.47% |
| 2026-01-13 | 9.53 | 9.90 | 9.20 | 9.63 | 9.56 | qfq | 78,073,616 | 743,664,408 | 0.31% |
| 2026-01-12 | 9.55 | 9.70 | 9.33 | 9.60 | 9.53 | qfq | 58,901,216 | 560,267,537 | 0.00% |
| 2026-01-09 | 9.50 | 9.73 | 9.35 | 9.60 | 9.53 | qfq | 58,514,858 | 557,759,331 | 0.21% |
| 2026-01-08 | 9.36 | 9.63 | 9.26 | 9.58 | 9.51 | qfq | 64,700,990 | 612,414,544 | 1.38% |
| 2026-01-07 | 9.04 | 9.48 | 8.99 | 9.45 | 9.38 | qfq | 73,197,024 | 682,684,228 | 4.42% |
| 2026-01-06 | 9.17 | 9.18 | 9.01 | 9.05 | 8.98 | qfq | 41,893,893 | 379,763,750 | -1.31% |
| 2026-01-05 | 9.14 | 9.23 | 8.96 | 9.17 | 9.10 | qfq | 41,554,192 | 379,459,090 | 2.34% |
| 2025-12-31 | 9.08 | 9.28 | 8.95 | 8.96 | 8.89 | qfq | 47,146,078 | 430,060,191 | 0.00% |
| 2025-12-30 | 9.01 | 9.09 | 8.86 | 8.96 | 8.89 | qfq | 36,839,191 | 330,519,025 | -1.32% |
| 2025-12-29 | 9.12 | 9.29 | 9.03 | 9.08 | 9.01 | qfq | 45,461,216 | 415,024,388 | -1.30% |
| 2025-12-26 | 9.47 | 9.53 | 9.18 | 9.20 | 9.13 | qfq | 70,800,639 | 658,722,242 | -3.97% |
| 2025-12-25 | 9.30 | 9.83 | 9.21 | 9.58 | 9.51 | qfq | 79,493,139 | 753,614,282 | 0.63% |
| 2025-12-24 | 9.18 | 9.72 | 9.13 | 9.52 | 9.45 | qfq | 104,680,711 | 992,597,874 | 3.37% |
| 2025-12-23 | 9.01 | 9.42 | 8.88 | 9.21 | 9.14 | qfq | 101,303,262 | 933,610,605 | 2.79% |
| 2025-12-22 | 8.88 | 9.06 | 8.88 | 8.96 | 8.89 | qfq | 46,533,685 | 416,939,676 | 0.34% |
| 2025-12-19 | 8.91 | 9.20 | 8.80 | 8.93 | 8.86 | qfq | 50,131,213 | 449,145,528 | 1.71% |
| 2025-12-18 | 8.86 | 8.97 | 8.77 | 8.78 | 8.71 | qfq | 50,027,929 | 442,728,969 | -2.55% |
| 2025-12-17 | 8.98 | 9.10 | 8.84 | 9.01 | 8.94 | qfq | 61,391,529 | 549,242,662 | 0.33% |
| 2025-12-16 | 9.01 | 9.21 | 8.92 | 8.98 | 8.91 | qfq | 83,740,619 | 757,049,866 | -0.99% |
| 2025-12-15 | 9.00 | 9.33 | 8.69 | 9.07 | 9.00 | qfq | 131,339,548 | 1,179,038,373 | 0.89% |
| 2025-12-12 | 8.11 | 8.99 | 8.05 | 8.99 | 8.92 | qfq | 88,547,993 | 760,592,057 | 10.04% |
| 2025-12-11 | 8.22 | 8.45 | 8.11 | 8.17 | 8.11 | qfq | 31,289,123 | 258,096,636 | -0.61% |
| 2025-12-10 | 8.35 | 8.39 | 8.17 | 8.22 | 8.16 | qfq | 21,631,672 | 178,081,413 | -2.03% |
| 2025-12-09 | 8.41 | 8.51 | 8.35 | 8.39 | 8.32 | qfq | 24,663,465 | 207,814,144 | -0.83% |
| 2025-12-08 | 8.39 | 8.52 | 8.29 | 8.46 | 8.39 | qfq | 34,283,973 | 288,743,490 | 0.83% |
| 2025-12-05 | 8.13 | 8.40 | 8.02 | 8.39 | 8.32 | qfq | 36,659,600 | 303,289,570 | 2.82% |
| 2025-12-04 | 8.23 | 8.26 | 7.99 | 8.16 | 8.10 | qfq | 26,824,693 | 218,054,439 | -1.33% |
| 2025-12-03 | 8.60 | 8.60 | 8.19 | 8.27 | 8.21 | qfq | 39,547,935 | 328,151,540 | -3.27% |
| 2025-12-02 | 8.65 | 8.65 | 8.48 | 8.55 | 8.48 | qfq | 31,224,301 | 266,807,162 | -1.61% |
| 2025-12-01 | 8.67 | 8.72 | 8.54 | 8.69 | 8.62 | qfq | 45,942,674 | 396,616,951 | -0.23% |
| 2025-11-28 | 8.60 | 8.81 | 8.53 | 8.71 | 8.64 | qfq | 56,160,483 | 488,471,593 | 1.04% |
| 2025-11-27 | 8.70 | 8.78 | 8.56 | 8.62 | 8.55 | qfq | 52,807,021 | 456,809,119 | -1.03% |
| 2025-11-26 | 8.84 | 8.99 | 8.60 | 8.71 | 8.64 | qfq | 102,071,397 | 894,816,905 | -1.47% |
| 2025-11-25 | 8.06 | 8.84 | 8.05 | 8.84 | 8.77 | qfq | 45,309,748 | 392,011,823 | 9.95% |
| 2025-11-24 | 7.95 | 8.07 | 7.82 | 8.04 | 7.98 | qfq | 27,624,088 | 219,865,309 | 2.03% |
| 2025-11-21 | 8.26 | 8.32 | 7.88 | 7.88 | 7.82 | qfq | 54,707,467 | 438,884,310 | -5.97% |
| 2025-11-20 | 8.26 | 8.65 | 8.26 | 8.38 | 8.31 | qfq | 56,021,389 | 473,764,445 | 0.96% |
| 2025-11-19 | 8.35 | 8.43 | 8.10 | 8.30 | 8.24 | qfq | 36,624,610 | 302,025,115 | -0.24% |
| 2025-11-18 | 8.24 | 8.59 | 8.22 | 8.32 | 8.26 | qfq | 58,823,077 | 494,604,859 | 1.84% |
| 2025-11-17 | 8.12 | 8.25 | 8.10 | 8.17 | 8.11 | qfq | 23,688,158 | 193,346,028 | -0.12% |
| 2025-11-14 | 8.21 | 8.35 | 8.13 | 8.18 | 8.12 | qfq | 26,619,502 | 219,506,914 | -1.56% |
| 2025-11-13 | 8.09 | 8.44 | 8.07 | 8.31 | 8.25 | qfq | 37,842,500 | 313,802,721 | 1.96% |
| 2025-11-12 | 8.25 | 8.25 | 8.05 | 8.15 | 8.09 | qfq | 34,600,501 | 281,425,634 | -1.21% |
| 2025-11-11 | 8.19 | 8.39 | 8.15 | 8.25 | 8.19 | qfq | 41,892,382 | 346,886,691 | 0.61% |
| 2025-11-10 | 8.27 | 8.35 | 8.12 | 8.20 | 8.14 | qfq | 50,616,266 | 414,410,257 | -2.38% |
| 2025-11-07 | 7.96 | 8.46 | 7.95 | 8.40 | 8.33 | qfq | 61,267,148 | 501,386,038 | 4.48% |
| 2025-11-06 | 8.02 | 8.07 | 7.89 | 8.04 | 7.98 | qfq | 29,363,453 | 234,690,131 | 0.12% |
| 2025-11-05 | 7.77 | 8.09 | 7.77 | 8.03 | 7.97 | qfq | 39,710,135 | 317,555,743 | 1.65% |
| 2025-11-04 | 7.87 | 8.01 | 7.83 | 7.90 | 7.84 | qfq | 32,322,816 | 255,786,785 | 0.51% |
| 2025-11-03 | 7.75 | 7.91 | 7.68 | 7.86 | 7.80 | qfq | 33,951,609 | 265,425,454 | 1.03% |
| 2025-10-31 | 7.93 | 7.94 | 7.71 | 7.78 | 7.72 | qfq | 31,564,553 | 246,279,116 | -1.64% |
| 2025-10-30 | 8.14 | 8.21 | 7.85 | 7.91 | 7.85 | qfq | 40,305,144 | 321,348,387 | -2.83% |
| 2025-10-29 | 8.20 | 8.28 | 8.05 | 8.14 | 8.08 | qfq | 51,693,696 | 420,862,406 | -0.97% |
| 2025-10-28 | 8.03 | 8.27 | 7.90 | 8.22 | 8.16 | qfq | 69,610,469 | 566,437,512 | 2.11% |
| 2025-10-27 | 8.03 | 8.13 | 7.75 | 8.05 | 7.99 | qfq | 101,975,945 | 812,711,206 | -0.25% |
| 2025-10-24 | 7.36 | 8.07 | 7.33 | 8.07 | 8.01 | qfq | 66,245,587 | 526,025,779 | 9.95% |
| 2025-10-23 | 7.27 | 7.37 | 7.17 | 7.34 | 7.28 | qfq | 10,696,495 | 77,548,753 | 0.82% |
| 2025-10-22 | 7.30 | 7.36 | 7.25 | 7.28 | 7.22 | qfq | 8,626,800 | 62,866,883 | -0.27% |
| 2025-10-21 | 7.14 | 7.33 | 7.12 | 7.30 | 7.24 | qfq | 16,059,882 | 116,684,968 | 2.53% |
| 2025-10-20 | 7.11 | 7.18 | 7.07 | 7.12 | 7.06 | qfq | 14,474,100 | 103,127,216 | 1.28% |
| 2025-10-17 | 7.23 | 7.30 | 7.03 | 7.03 | 6.98 | qfq | 15,501,100 | 110,485,842 | -2.90% |
| 2025-10-16 | 7.31 | 7.42 | 7.23 | 7.24 | 7.18 | qfq | 12,748,800 | 93,243,195 | -1.50% |
| 2025-10-15 | 7.18 | 7.37 | 7.14 | 7.35 | 7.29 | qfq | 16,369,194 | 118,924,539 | 2.37% |
| 2025-10-14 | 7.43 | 7.44 | 7.15 | 7.18 | 7.12 | qfq | 20,410,101 | 148,725,622 | -2.05% |
| 2025-10-13 | 7.21 | 7.34 | 7.03 | 7.33 | 7.27 | qfq | 19,760,760 | 142,335,681 | -1.35% |
| 2025-10-10 | 7.44 | 7.49 | 7.35 | 7.43 | 7.37 | qfq | 17,068,968 | 126,653,534 | -0.67% |
| 2025-10-09 | 7.37 | 7.65 | 7.35 | 7.48 | 7.42 | qfq | 22,568,501 | 168,996,228 | 1.63% |
| 2025-09-30 | 7.39 | 7.44 | 7.35 | 7.36 | 7.30 | qfq | 13,869,551 | 102,415,915 | 0.14% |
| 2025-09-29 | 7.35 | 7.42 | 7.22 | 7.35 | 7.29 | qfq | 13,607,790 | 99,883,213 | 0.27% |
| 2025-09-26 | 7.47 | 7.47 | 7.33 | 7.33 | 7.27 | qfq | 14,377,502 | 106,252,042 | -2.53% |
| 2025-09-25 | 7.58 | 7.66 | 7.50 | 7.52 | 7.46 | qfq | 13,563,648 | 102,699,007 | -1.57% |
| 2025-09-24 | 7.36 | 7.66 | 7.33 | 7.64 | 7.58 | qfq | 17,433,368 | 131,754,630 | 2.28% |
| 2025-09-23 | 7.66 | 7.74 | 7.27 | 7.47 | 7.41 | qfq | 26,360,000 | 195,582,379 | -3.24% |
| 2025-09-22 | 7.73 | 7.78 | 7.64 | 7.72 | 7.66 | qfq | 13,228,448 | 101,960,708 | 0.13% |
| 2025-09-19 | 7.80 | 7.87 | 7.66 | 7.71 | 7.65 | qfq | 15,344,632 | 118,934,155 | -0.90% |
| 2025-09-18 | 7.86 | 7.98 | 7.70 | 7.78 | 7.72 | qfq | 22,653,478 | 177,789,884 | -1.39% |
| 2025-09-17 | 7.87 | 7.97 | 7.84 | 7.89 | 7.83 | qfq | 18,692,494 | 147,754,287 | 0.13% |
| 2025-09-16 | 7.83 | 7.90 | 7.76 | 7.88 | 7.82 | qfq | 15,103,901 | 118,436,047 | 0.64% |
| 2025-09-15 | 7.95 | 7.97 | 7.83 | 7.83 | 7.77 | qfq | 17,045,491 | 134,262,476 | -1.14% |
| 2025-09-12 | 7.96 | 8.00 | 7.86 | 7.92 | 7.86 | qfq | 25,069,986 | 199,080,896 | -0.50% |
| 2025-09-11 | 7.63 | 7.98 | 7.57 | 7.96 | 7.90 | qfq | 34,672,150 | 272,569,181 | 4.19% |
| 2025-09-10 | 7.62 | 7.77 | 7.58 | 7.64 | 7.58 | qfq | 15,546,473 | 119,390,944 | 0.66% |
| 2025-09-09 | 7.74 | 7.74 | 7.52 | 7.59 | 7.53 | qfq | 17,407,301 | 132,828,440 | -2.44% |
| 2025-09-08 | 7.73 | 7.83 | 7.65 | 7.78 | 7.72 | qfq | 18,278,549 | 141,417,579 | 1.30% |
| 2025-09-05 | 7.54 | 7.71 | 7.49 | 7.68 | 7.62 | qfq | 17,698,059 | 134,788,664 | 2.81% |
| 2025-09-04 | 7.63 | 7.78 | 7.37 | 7.47 | 7.41 | qfq | 20,398,914 | 154,667,258 | -2.10% |
| 2025-09-03 | 7.84 | 7.87 | 7.57 | 7.63 | 7.57 | qfq | 22,991,358 | 177,448,053 | -2.30% |
| 2025-09-02 | 8.10 | 8.14 | 7.73 | 7.81 | 7.75 | qfq | 31,156,333 | 244,802,063 | -3.46% |
| 2025-09-01 | 8.01 | 8.20 | 7.98 | 8.09 | 8.03 | qfq | 29,515,310 | 238,558,384 | 1.38% |
| 2025-08-29 | 8.15 | 8.15 | 7.91 | 7.98 | 7.92 | qfq | 33,596,810 | 267,909,260 | -2.56% |
| 2025-08-28 | 7.85 | 8.20 | 7.70 | 8.19 | 8.13 | qfq | 37,767,306 | 299,965,931 | 3.67% |
| 2025-08-27 | 7.98 | 8.20 | 7.87 | 7.90 | 7.84 | qfq | 31,497,100 | 253,063,251 | -1.37% |
| 2025-08-26 | 7.96 | 8.06 | 7.94 | 8.01 | 7.95 | qfq | 24,855,638 | 198,661,711 | 0.00% |
| 2025-08-25 | 7.92 | 8.07 | 7.90 | 8.01 | 7.95 | qfq | 36,295,725 | 289,471,615 | 2.30% |
| 2025-08-22 | 7.87 | 7.91 | 7.78 | 7.83 | 7.77 | qfq | 21,582,918 | 168,886,311 | -0.25% |
| 2025-08-21 | 7.98 | 7.99 | 7.81 | 7.85 | 7.79 | qfq | 22,996,000 | 181,184,042 | -1.75% |
| 2025-08-20 | 7.92 | 7.99 | 7.85 | 7.99 | 7.93 | qfq | 17,886,701 | 141,924,421 | 0.76% |
| 2025-08-19 | 8.02 | 8.02 | 7.87 | 7.93 | 7.87 | qfq | 18,923,600 | 150,057,883 | -1.37% |
| 2025-08-18 | 7.80 | 8.04 | 7.75 | 8.04 | 7.98 | qfq | 36,265,735 | 288,249,830 | 4.15% |
| 2025-08-15 | 7.65 | 7.82 | 7.63 | 7.72 | 7.66 | qfq | 22,595,961 | 175,271,942 | 0.92% |
| 2025-08-14 | 7.90 | 7.91 | 7.63 | 7.65 | 7.59 | qfq | 25,870,200 | 200,270,923 | -3.16% |
| 2025-08-13 | 7.96 | 7.97 | 7.81 | 7.90 | 7.84 | qfq | 26,769,138 | 211,011,884 | -0.75% |
| 2025-08-12 | 7.73 | 8.03 | 7.69 | 7.96 | 7.90 | qfq | 32,524,811 | 256,127,529 | 2.84% |
| 2025-08-11 | 7.64 | 7.79 | 7.63 | 7.74 | 7.68 | qfq | 18,992,146 | 146,796,418 | 1.04% |
| 2025-08-08 | 7.58 | 7.75 | 7.52 | 7.66 | 7.60 | qfq | 21,695,114 | 166,099,894 | 0.92% |
| 2025-08-07 | 7.68 | 7.70 | 7.55 | 7.59 | 7.53 | qfq | 16,426,800 | 125,062,488 | -1.17% |
| 2025-08-06 | 7.69 | 7.71 | 7.61 | 7.68 | 7.62 | qfq | 16,129,836 | 123,524,921 | -0.13% |
| 2025-08-05 | 7.66 | 7.73 | 7.63 | 7.69 | 7.63 | qfq | 14,757,925 | 113,425,458 | 0.65% |
| 2025-08-04 | 7.58 | 7.65 | 7.54 | 7.64 | 7.58 | qfq | 13,056,615 | 99,327,354 | 0.79% |
| 2025-08-01 | 7.55 | 7.64 | 7.51 | 7.58 | 7.52 | qfq | 12,403,600 | 94,056,500 | 0.53% |
| 2025-07-31 | 7.58 | 7.70 | 7.51 | 7.54 | 7.48 | qfq | 19,377,200 | 147,135,942 | -1.05% |
| 2025-07-30 | 7.82 | 7.83 | 7.52 | 7.62 | 7.56 | qfq | 27,036,782 | 206,125,060 | -1.68% |
| 2025-07-29 | 7.76 | 7.81 | 7.63 | 7.75 | 7.69 | qfq | 18,732,982 | 144,348,579 | -0.26% |
| 2025-07-28 | 7.69 | 7.82 | 7.61 | 7.77 | 7.71 | qfq | 20,490,100 | 158,270,784 | 1.30% |
| 2025-07-25 | 7.65 | 7.70 | 7.57 | 7.67 | 7.61 | qfq | 16,002,087 | 122,112,220 | 0.00% |
| 2025-07-24 | 7.67 | 7.82 | 7.61 | 7.67 | 7.61 | qfq | 30,958,928 | 237,843,710 | -0.39% |
| 2025-07-23 | 7.54 | 7.81 | 7.52 | 7.70 | 7.64 | qfq | 35,748,201 | 274,849,929 | 1.58% |
| 2025-07-22 | 7.61 | 7.68 | 7.55 | 7.58 | 7.52 | qfq | 18,574,102 | 141,123,629 | -1.04% |
| 2025-07-21 | 7.47 | 7.67 | 7.44 | 7.66 | 7.60 | qfq | 24,593,902 | 186,173,017 | 2.54% |
| 2025-07-18 | 7.48 | 7.70 | 7.42 | 7.47 | 7.41 | qfq | 21,667,418 | 163,151,222 | -0.27% |
| 2025-07-17 | 7.26 | 7.55 | 7.25 | 7.49 | 7.43 | qfq | 26,795,201 | 200,043,735 | 3.03% |
| 2025-07-16 | 7.34 | 7.38 | 7.25 | 7.27 | 7.21 | qfq | 15,336,100 | 111,942,808 | -0.95% |
| 2025-07-15 | 7.51 | 7.52 | 7.31 | 7.34 | 7.28 | qfq | 16,240,600 | 119,881,187 | -2.13% |
| 2025-07-14 | 7.26 | 7.60 | 7.22 | 7.50 | 7.44 | qfq | 30,505,100 | 227,318,530 | 3.02% |
| 2025-07-11 | 7.30 | 7.33 | 7.19 | 7.28 | 7.22 | qfq | 17,469,560 | 126,578,112 | -0.82% |
| 2025-07-10 | 7.38 | 7.49 | 7.28 | 7.34 | 7.28 | qfq | 17,775,900 | 130,656,001 | -0.94% |
| 2025-07-09 | 7.47 | 7.50 | 7.35 | 7.41 | 7.35 | qfq | 19,121,501 | 142,079,155 | -0.80% |
| 2025-07-08 | 7.29 | 7.53 | 7.26 | 7.47 | 7.41 | qfq | 23,410,700 | 174,203,945 | 2.75% |
| 2025-07-07 | 7.30 | 7.36 | 7.24 | 7.27 | 7.21 | qfq | 11,298,018 | 82,215,057 | -0.82% |
| 2025-07-04 | 7.39 | 7.42 | 7.28 | 7.33 | 7.27 | qfq | 15,705,918 | 115,244,514 | -1.08% |
| 2025-07-03 | 7.40 | 7.45 | 7.28 | 7.41 | 7.35 | qfq | 29,440,900 | 216,814,150 | -0.54% |
| 2025-07-02 | 7.23 | 7.54 | 7.13 | 7.45 | 7.39 | qfq | 45,855,175 | 338,535,604 | 2.62% |
| 2025-07-01 | 7.25 | 7.29 | 7.18 | 7.26 | 7.20 | qfq | 11,255,200 | 81,565,798 | 0.14% |
| 2025-06-30 | 7.17 | 7.26 | 7.17 | 7.25 | 7.19 | qfq | 14,373,414 | 103,958,025 | 1.12% |
| 2025-06-27 | 7.15 | 7.21 | 7.14 | 7.17 | 7.11 | qfq | 13,459,760 | 96,587,569 | 0.14% |
| 2025-06-26 | 7.17 | 7.23 | 7.13 | 7.16 | 7.10 | qfq | 11,174,100 | 80,232,140 | 0.00% |
| 2025-06-25 | 7.14 | 7.20 | 7.12 | 7.16 | 7.10 | qfq | 12,291,339 | 87,914,743 | 0.28% |
| 2025-06-24 | 7.01 | 7.14 | 6.98 | 7.14 | 7.08 | qfq | 14,161,674 | 100,696,441 | 2.15% |
| 2025-06-23 | 6.88 | 7.01 | 6.84 | 6.99 | 6.94 | qfq | 9,868,477 | 68,598,479 | 0.87% |
| 2025-06-20 | 6.90 | 7.05 | 6.89 | 6.93 | 6.88 | qfq | 12,539,500 | 87,415,445 | 0.43% |
| 2025-06-19 | 6.93 | 7.01 | 6.88 | 6.90 | 6.85 | qfq | 11,679,839 | 81,121,019 | -0.72% |
| 2025-06-18 | 6.91 | 6.97 | 6.82 | 6.95 | 6.90 | qfq | 9,927,000 | 68,620,431 | 0.58% |
| 2025-06-17 | 6.91 | 6.96 | 6.86 | 6.91 | 6.86 | qfq | 7,715,100 | 53,199,651 | 0.00% |
| 2025-06-16 | 6.88 | 6.99 | 6.88 | 6.91 | 6.86 | qfq | 7,210,400 | 50,032,503 | 0.00% |
| 2025-06-13 | 7.01 | 7.03 | 6.87 | 6.91 | 6.86 | qfq | 10,896,400 | 75,472,785 | -1.71% |
| 2025-06-12 | 7.04 | 7.10 | 6.98 | 7.03 | 6.98 | qfq | 8,650,400 | 60,932,342 | -0.42% |
| 2025-06-11 | 7.00 | 7.15 | 6.98 | 7.06 | 7.01 | qfq | 13,024,600 | 92,227,971 | 0.86% |
| 2025-06-10 | 7.16 | 7.16 | 6.93 | 7.00 | 6.95 | qfq | 11,934,700 | 83,877,850 | -1.82% |
| 2025-06-09 | 7.07 | 7.20 | 7.05 | 7.13 | 7.07 | qfq | 11,591,200 | 82,795,043 | 0.85% |
| 2025-06-06 | 7.08 | 7.08 | 7.02 | 7.07 | 7.02 | qfq | 8,428,982 | 59,429,260 | -0.28% |
| 2025-06-05 | 7.03 | 7.10 | 6.97 | 7.09 | 7.03 | qfq | 14,750,475 | 103,888,660 | 0.71% |
| 2025-06-04 | 7.04 | 7.11 | 7.02 | 7.04 | 6.99 | qfq | 9,480,900 | 66,836,139 | 0.00% |
| 2025-06-03 | 7.00 | 7.10 | 7.00 | 7.04 | 6.99 | qfq | 8,492,800 | 59,880,848 | 0.00% |
| 2025-05-30 | 7.12 | 7.15 | 7.02 | 7.04 | 6.99 | qfq | 10,850,900 | 76,427,751 | -1.68% |
| 2025-05-29 | 7.05 | 7.18 | 7.05 | 7.16 | 7.10 | qfq | 11,899,800 | 84,884,620 | 1.56% |
| 2025-05-28 | 7.10 | 7.11 | 6.99 | 7.05 | 7.00 | qfq | 11,053,000 | 77,928,917 | -0.70% |
| 2025-05-27 | 7.18 | 7.18 | 7.01 | 7.10 | 7.04 | qfq | 13,674,388 | 96,593,039 | -1.25% |
| 2025-05-26 | 7.13 | 7.30 | 7.10 | 7.19 | 7.13 | qfq | 19,262,325 | 138,370,956 | 0.00% |
| 2025-05-23 | 7.05 | 7.35 | 7.00 | 7.19 | 7.13 | qfq | 28,387,300 | 203,533,892 | 2.13% |
| 2025-05-22 | 7.11 | 7.24 | 7.00 | 7.04 | 6.99 | qfq | 14,263,014 | 101,399,255 | -1.81% |
| 2025-05-21 | 7.28 | 7.29 | 7.11 | 7.17 | 7.11 | qfq | 16,205,405 | 116,320,530 | -1.65% |
| 2025-05-20 | 7.32 | 7.38 | 7.14 | 7.29 | 7.23 | qfq | 24,288,480 | 176,234,625 | 1.53% |
| 2025-05-19 | 7.09 | 7.40 | 7.09 | 7.18 | 7.12 | qfq | 46,034,666 | 333,408,466 | 3.76% |
| 2025-05-16 | 6.78 | 7.07 | 6.78 | 6.92 | 6.87 | qfq | 20,101,180 | 139,314,871 | 2.06% |
| 2025-05-15 | 6.85 | 6.88 | 6.77 | 6.78 | 6.73 | qfq | 6,570,475 | 44,809,122 | -1.45% |
| 2025-05-14 | 6.82 | 6.88 | 6.79 | 6.88 | 6.83 | qfq | 9,406,980 | 64,294,661 | 0.88% |
| 2025-05-13 | 6.90 | 6.95 | 6.80 | 6.82 | 6.77 | qfq | 9,732,600 | 66,691,750 | -0.29% |
| 2025-05-12 | 6.85 | 6.89 | 6.80 | 6.84 | 6.79 | qfq | 9,174,300 | 62,782,823 | 0.44% |
| 2025-05-09 | 6.90 | 6.93 | 6.75 | 6.81 | 6.76 | qfq | 9,266,587 | 63,179,604 | -1.16% |
| 2025-05-08 | 6.86 | 6.92 | 6.80 | 6.89 | 6.84 | qfq | 8,348,287 | 57,373,849 | 0.58% |
| 2025-05-07 | 6.84 | 6.91 | 6.78 | 6.85 | 6.80 | qfq | 11,014,453 | 75,274,560 | 0.74% |
| 2025-05-06 | 6.71 | 6.84 | 6.71 | 6.80 | 6.75 | qfq | 9,170,403 | 62,298,523 | 1.64% |
| 2025-04-30 | 6.62 | 6.72 | 6.60 | 6.69 | 6.64 | qfq | 7,735,001 | 51,652,154 | 1.36% |
| 2025-04-29 | 6.56 | 6.65 | 6.46 | 6.60 | 6.55 | qfq | 7,788,112 | 51,382,807 | 1.38% |
| 2025-04-28 | 6.62 | 6.62 | 6.50 | 6.51 | 6.46 | qfq | 7,429,100 | 48,622,114 | -1.36% |
| 2025-04-25 | 6.67 | 6.68 | 6.58 | 6.60 | 6.55 | qfq | 7,141,400 | 47,372,460 | -0.30% |
| 2025-04-24 | 6.69 | 6.70 | 6.57 | 6.62 | 6.57 | qfq | 8,892,643 | 59,005,525 | -0.90% |
| 2025-04-23 | 6.63 | 6.71 | 6.63 | 6.68 | 6.63 | qfq | 9,451,601 | 63,129,397 | 0.75% |
| 2025-04-22 | 6.61 | 6.65 | 6.53 | 6.63 | 6.58 | qfq | 10,506,800 | 69,204,088 | 0.30% |
| 2025-04-21 | 6.60 | 6.67 | 6.54 | 6.61 | 6.56 | qfq | 13,355,800 | 88,228,794 | 0.15% |
| 2025-04-18 | 6.47 | 6.62 | 6.43 | 6.60 | 6.55 | qfq | 12,104,500 | 79,199,350 | 2.17% |
| 2025-04-17 | 6.33 | 6.53 | 6.33 | 6.46 | 6.41 | qfq | 11,544,905 | 74,775,180 | 1.41% |
| 2025-04-16 | 6.42 | 6.49 | 6.27 | 6.37 | 6.32 | qfq | 9,225,514 | 58,986,849 | -1.55% |
| 2025-04-15 | 6.45 | 6.51 | 6.38 | 6.47 | 6.42 | qfq | 8,426,600 | 54,260,407 | 0.00% |
| 2025-04-14 | 6.43 | 6.58 | 6.43 | 6.47 | 6.42 | qfq | 14,316,500 | 93,033,786 | 2.21% |
| 2025-04-11 | 6.20 | 6.48 | 6.19 | 6.33 | 6.28 | qfq | 16,024,601 | 101,783,180 | 1.77% |
| 2025-04-10 | 6.25 | 6.38 | 6.22 | 6.22 | 6.17 | qfq | 16,443,343 | 103,568,320 | 1.63% |
| 2025-04-09 | 5.88 | 6.18 | 5.53 | 6.12 | 6.07 | qfq | 23,509,668 | 138,207,268 | 2.86% |
| 2025-04-08 | 6.15 | 6.25 | 5.71 | 5.95 | 5.90 | qfq | 30,206,500 | 179,611,393 | -3.57% |
| 2025-04-07 | 6.41 | 6.42 | 6.17 | 6.17 | 6.12 | qfq | 22,822,500 | 141,431,993 | -9.93% |
| 2025-04-03 | 6.96 | 7.04 | 6.78 | 6.85 | 6.80 | qfq | 17,022,700 | 117,222,384 | -2.28% |
| 2025-04-02 | 6.96 | 7.13 | 6.94 | 7.01 | 6.96 | qfq | 11,754,100 | 82,742,604 | 0.57% |
| 2025-04-01 | 6.88 | 7.03 | 6.88 | 6.97 | 6.92 | qfq | 11,641,701 | 81,109,566 | 1.16% |
| 2025-03-31 | 6.90 | 6.93 | 6.77 | 6.89 | 6.84 | qfq | 12,697,209 | 86,871,095 | -0.14% |
| 2025-03-28 | 7.05 | 7.09 | 6.88 | 6.90 | 6.85 | qfq | 13,308,101 | 92,574,719 | -1.99% |
| 2025-03-27 | 7.03 | 7.12 | 6.90 | 7.04 | 6.99 | qfq | 14,751,602 | 103,741,154 | -0.56% |
| 2025-03-26 | 6.98 | 7.14 | 6.96 | 7.08 | 7.03 | qfq | 12,165,706 | 86,139,195 | 1.29% |
| 2025-03-25 | 7.03 | 7.14 | 6.93 | 6.99 | 6.94 | qfq | 14,620,101 | 102,794,059 | -0.57% |
| 2025-03-24 | 7.24 | 7.29 | 6.87 | 7.03 | 6.98 | qfq | 20,676,400 | 145,857,690 | -2.90% |
| 2025-03-21 | 7.46 | 7.46 | 7.22 | 7.24 | 7.18 | qfq | 20,127,015 | 147,304,816 | -3.60% |
| 2025-03-20 | 7.31 | 7.55 | 7.28 | 7.51 | 7.45 | qfq | 31,488,540 | 234,742,013 | 2.74% |
| 2025-03-19 | 7.36 | 7.43 | 7.19 | 7.31 | 7.25 | qfq | 19,739,100 | 143,747,582 | -1.08% |
| 2025-03-18 | 7.44 | 7.55 | 7.32 | 7.39 | 7.33 | qfq | 23,316,664 | 172,804,483 | -0.67% |
| 2025-03-17 | 7.43 | 7.49 | 7.37 | 7.44 | 7.38 | qfq | 18,958,069 | 140,854,575 | -0.27% |
| 2025-03-14 | 7.27 | 7.49 | 7.18 | 7.46 | 7.40 | qfq | 29,404,100 | 217,307,223 | 2.47% |
| 2025-03-13 | 7.42 | 7.42 | 7.16 | 7.28 | 7.22 | qfq | 19,130,600 | 139,082,794 | -2.15% |
| 2025-03-12 | 7.40 | 7.48 | 7.33 | 7.44 | 7.38 | qfq | 22,142,102 | 164,352,643 | 0.68% |
| 2025-03-11 | 7.28 | 7.47 | 7.24 | 7.39 | 7.33 | qfq | 27,875,400 | 205,345,241 | -0.40% |
| 2025-03-10 | 7.08 | 7.48 | 7.06 | 7.42 | 7.36 | qfq | 42,174,732 | 306,275,473 | 4.95% |
| 2025-03-07 | 7.09 | 7.19 | 7.01 | 7.07 | 7.02 | qfq | 16,433,901 | 116,468,786 | -0.84% |
| 2025-03-06 | 7.14 | 7.17 | 7.09 | 7.13 | 7.07 | qfq | 16,773,500 | 119,718,188 | 0.56% |
| 2025-03-05 | 6.89 | 7.12 | 6.78 | 7.09 | 7.03 | qfq | 23,495,101 | 164,128,107 | 2.31% |
| 2025-03-04 | 6.74 | 6.99 | 6.71 | 6.93 | 6.88 | qfq | 14,669,700 | 100,407,706 | 2.21% |
| 2025-03-03 | 6.72 | 6.86 | 6.64 | 6.78 | 6.73 | qfq | 16,297,596 | 110,644,787 | 1.50% |
| 2025-02-28 | 7.07 | 7.11 | 6.68 | 6.68 | 6.63 | qfq | 29,630,324 | 202,643,610 | -6.18% |
| 2025-02-27 | 7.22 | 7.24 | 7.01 | 7.12 | 7.06 | qfq | 19,349,511 | 137,476,617 | -1.25% |
| 2025-02-26 | 7.17 | 7.26 | 7.12 | 7.21 | 7.15 | qfq | 20,136,021 | 144,804,849 | 0.98% |
| 2025-02-25 | 7.08 | 7.22 | 7.08 | 7.14 | 7.08 | qfq | 16,834,521 | 120,448,248 | -0.14% |
| 2025-02-24 | 7.10 | 7.19 | 7.04 | 7.15 | 7.09 | qfq | 21,246,501 | 151,326,547 | -0.28% |
| 2025-02-21 | 7.12 | 7.23 | 7.04 | 7.17 | 7.11 | qfq | 24,273,809 | 173,220,382 | 0.70% |
| 2025-02-20 | 7.04 | 7.15 | 7.00 | 7.12 | 7.06 | qfq | 18,491,490 | 130,870,256 | 0.99% |
| 2025-02-19 | 6.88 | 7.06 | 6.88 | 7.05 | 7.00 | qfq | 15,984,400 | 111,751,124 | 1.88% |
| 2025-02-18 | 7.10 | 7.16 | 6.89 | 6.92 | 6.87 | qfq | 18,428,200 | 129,401,164 | -3.08% |
| 2025-02-17 | 6.97 | 7.19 | 6.97 | 7.14 | 7.08 | qfq | 25,978,357 | 184,749,507 | 2.59% |
| 2025-02-14 | 6.98 | 7.06 | 6.94 | 6.96 | 6.91 | qfq | 16,327,800 | 114,111,529 | -0.85% |
| 2025-02-13 | 7.18 | 7.19 | 7.01 | 7.02 | 6.97 | qfq | 20,717,101 | 146,550,711 | -2.23% |
| 2025-02-12 | 7.12 | 7.20 | 7.09 | 7.18 | 7.12 | qfq | 24,659,600 | 176,163,027 | 0.98% |
| 2025-02-11 | 7.13 | 7.19 | 7.09 | 7.11 | 7.05 | qfq | 25,366,900 | 180,961,277 | 0.00% |
| 2025-02-10 | 7.15 | 7.22 | 7.05 | 7.11 | 7.05 | qfq | 33,207,901 | 235,867,614 | -0.97% |
| 2025-02-07 | 7.46 | 7.46 | 7.10 | 7.18 | 7.12 | qfq | 59,098,515 | 427,309,414 | 4.06% |
| 2025-02-06 | 6.69 | 6.91 | 6.66 | 6.90 | 6.85 | qfq | 18,217,599 | 124,605,076 | 2.68% |
| 2025-02-05 | 6.67 | 6.75 | 6.66 | 6.72 | 6.67 | qfq | 12,988,845 | 87,080,203 | 1.05% |
| 2025-01-27 | 6.78 | 6.85 | 6.60 | 6.65 | 6.60 | qfq | 14,302,500 | 96,028,850 | -2.06% |
| 2025-01-24 | 6.80 | 6.81 | 6.68 | 6.79 | 6.74 | qfq | 14,831,200 | 100,172,374 | 0.30% |
| 2025-01-23 | 6.77 | 7.02 | 6.77 | 6.77 | 6.72 | qfq | 21,074,900 | 144,564,245 | 0.59% |
| 2025-01-22 | 6.81 | 6.83 | 6.69 | 6.73 | 6.68 | qfq | 12,238,100 | 82,595,868 | -1.46% |
| 2025-01-21 | 6.85 | 6.90 | 6.75 | 6.83 | 6.78 | qfq | 14,450,383 | 98,490,905 | -0.29% |
| 2025-01-20 | 6.77 | 6.94 | 6.70 | 6.85 | 6.80 | qfq | 20,547,400 | 140,815,519 | 1.18% |
| 2025-01-17 | 6.63 | 6.93 | 6.63 | 6.77 | 6.72 | qfq | 27,009,500 | 182,752,682 | 1.20% |
| 2025-01-16 | 6.60 | 6.74 | 6.60 | 6.69 | 6.64 | qfq | 21,270,348 | 141,774,650 | 1.83% |
| 2025-01-15 | 6.60 | 6.65 | 6.51 | 6.57 | 6.52 | qfq | 16,489,110 | 108,412,510 | -0.76% |
| 2025-01-14 | 6.31 | 6.63 | 6.31 | 6.62 | 6.57 | qfq | 23,074,301 | 150,427,572 | 4.58% |
| 2025-01-13 | 6.30 | 6.44 | 6.08 | 6.33 | 6.28 | qfq | 18,793,500 | 117,716,161 | -0.16% |
| 2025-01-10 | 6.68 | 6.73 | 6.30 | 6.34 | 6.29 | qfq | 28,118,000 | 183,897,734 | -5.93% |
| 2025-01-09 | 6.74 | 6.95 | 6.70 | 6.74 | 6.69 | qfq | 31,578,400 | 215,158,798 | 0.15% |
| 2025-01-08 | 6.66 | 6.86 | 6.53 | 6.73 | 6.68 | qfq | 48,043,500 | 323,448,327 | 1.05% |
| 2025-01-07 | 6.09 | 6.66 | 6.06 | 6.66 | 6.61 | qfq | 21,236,967 | 136,588,483 | 10.08% |
| 2025-01-06 | 6.16 | 6.21 | 5.87 | 6.05 | 6.00 | qfq | 14,563,870 | 88,384,677 | -1.63% |
| 2025-01-03 | 6.47 | 6.49 | 6.11 | 6.15 | 6.10 | qfq | 18,112,851 | 113,437,802 | -4.21% |
| 2025-01-02 | 6.55 | 6.71 | 6.35 | 6.42 | 6.37 | qfq | 20,228,300 | 132,128,167 | -1.98% |
| 2024-12-31 | 6.85 | 6.95 | 6.54 | 6.55 | 6.50 | qfq | 21,023,300 | 141,443,235 | -5.07% |
| 2024-12-30 | 6.60 | 7.00 | 6.44 | 6.90 | 6.85 | qfq | 29,389,911 | 198,197,368 | 2.68% |
| 2024-12-27 | 6.62 | 6.81 | 6.57 | 6.72 | 6.67 | qfq | 16,926,900 | 113,946,308 | 1.51% |
| 2024-12-26 | 6.50 | 6.71 | 6.48 | 6.62 | 6.57 | qfq | 16,979,557 | 112,869,871 | 1.22% |
| 2024-12-25 | 6.74 | 6.77 | 6.34 | 6.54 | 6.49 | qfq | 24,488,801 | 159,115,951 | -2.97% |
| 2024-12-24 | 6.81 | 6.94 | 6.60 | 6.74 | 6.69 | qfq | 35,512,900 | 239,274,806 | -1.89% |
| 2024-12-23 | 7.44 | 7.45 | 6.87 | 6.87 | 6.82 | qfq | 59,615,814 | 421,537,849 | -9.96% |
| 2024-12-20 | 7.66 | 7.83 | 7.41 | 7.63 | 7.57 | qfq | 42,635,304 | 326,492,908 | -0.91% |
| 2024-12-19 | 7.55 | 7.71 | 7.51 | 7.70 | 7.64 | qfq | 20,118,384 | 153,765,706 | 1.18% |
| 2024-12-18 | 7.54 | 7.70 | 7.46 | 7.61 | 7.55 | qfq | 19,766,483 | 150,292,005 | 0.93% |
| 2024-12-17 | 7.87 | 7.93 | 7.48 | 7.54 | 7.48 | qfq | 36,347,273 | 277,923,759 | -4.19% |
| 2024-12-16 | 7.75 | 8.04 | 7.75 | 7.87 | 7.81 | qfq | 37,336,002 | 295,919,200 | 1.16% |
| 2024-12-13 | 7.93 | 8.00 | 7.75 | 7.78 | 7.72 | qfq | 31,323,864 | 246,022,494 | -1.89% |
| 2024-12-12 | 7.76 | 7.97 | 7.70 | 7.93 | 7.87 | qfq | 37,761,002 | 296,622,525 | 2.45% |
| 2024-12-11 | 7.61 | 7.76 | 7.55 | 7.74 | 7.68 | qfq | 29,035,900 | 223,243,939 | 0.78% |
| 2024-12-10 | 7.64 | 7.85 | 7.53 | 7.68 | 7.62 | qfq | 50,404,256 | 388,809,022 | 1.86% |
| 2024-12-09 | 7.56 | 7.62 | 7.35 | 7.54 | 7.48 | qfq | 28,934,600 | 217,057,297 | 0.13% |
| 2024-12-06 | 7.43 | 7.55 | 7.33 | 7.53 | 7.47 | qfq | 26,039,503 | 194,772,567 | 1.35% |
| 2024-12-05 | 7.19 | 7.50 | 7.18 | 7.43 | 7.37 | qfq | 27,575,835 | 203,691,869 | 2.48% |
| 2024-12-04 | 7.30 | 7.48 | 7.19 | 7.25 | 7.19 | qfq | 17,250,100 | 126,198,732 | -1.09% |
| 2024-12-03 | 7.33 | 7.37 | 7.19 | 7.33 | 7.27 | qfq | 18,796,482 | 136,799,616 | 0.00% |
| 2024-12-02 | 7.22 | 7.35 | 7.19 | 7.33 | 7.27 | qfq | 19,379,035 | 141,146,484 | 1.81% |
| 2024-11-29 | 7.11 | 7.27 | 7.03 | 7.20 | 7.14 | qfq | 19,946,500 | 142,745,349 | 0.42% |
| 2024-11-28 | 7.01 | 7.32 | 7.00 | 7.17 | 7.11 | qfq | 28,100,474 | 202,342,895 | 2.43% |
| 2024-11-27 | 6.85 | 7.01 | 6.65 | 7.00 | 6.95 | qfq | 20,673,347 | 140,874,113 | 1.74% |
| 2024-11-26 | 7.02 | 7.05 | 6.84 | 6.88 | 6.83 | qfq | 18,706,422 | 129,699,359 | -2.13% |
| 2024-11-25 | 7.05 | 7.14 | 6.89 | 7.03 | 6.98 | qfq | 19,883,823 | 139,231,168 | 0.43% |
| 2024-11-22 | 7.22 | 7.44 | 7.00 | 7.00 | 6.95 | qfq | 29,873,989 | 216,070,512 | -3.18% |
| 2024-11-21 | 7.19 | 7.30 | 7.11 | 7.23 | 7.17 | qfq | 17,741,782 | 127,805,339 | 0.14% |
| 2024-11-20 | 7.08 | 7.24 | 7.05 | 7.22 | 7.16 | qfq | 20,480,205 | 146,589,792 | 2.12% |
| 2024-11-19 | 6.91 | 7.11 | 6.89 | 7.07 | 7.02 | qfq | 19,355,782 | 135,607,876 | 2.32% |
| 2024-11-18 | 7.25 | 7.35 | 6.85 | 6.91 | 6.86 | qfq | 29,469,900 | 206,936,045 | -4.56% |
| 2024-11-15 | 7.37 | 7.54 | 7.18 | 7.24 | 7.18 | qfq | 35,703,292 | 262,064,923 | -1.50% |
| 2024-11-14 | 7.62 | 7.81 | 7.31 | 7.35 | 7.29 | qfq | 39,270,438 | 298,424,742 | -3.54% |
| 2024-11-13 | 7.62 | 7.67 | 7.41 | 7.62 | 7.56 | qfq | 24,753,900 | 186,742,931 | 0.53% |
| 2024-11-12 | 7.91 | 7.92 | 7.50 | 7.58 | 7.52 | qfq | 40,062,782 | 308,126,535 | -4.05% |
| 2024-11-11 | 7.68 | 7.94 | 7.68 | 7.90 | 7.84 | qfq | 39,996,087 | 314,022,528 | 1.02% |
| 2024-11-08 | 7.68 | 8.17 | 7.63 | 7.82 | 7.76 | qfq | 57,266,678 | 449,468,381 | 2.22% |
| 2024-11-07 | 7.36 | 7.76 | 7.34 | 7.65 | 7.59 | qfq | 44,858,609 | 341,697,423 | 3.52% |
| 2024-11-06 | 7.58 | 7.73 | 7.34 | 7.39 | 7.33 | qfq | 50,314,966 | 377,324,094 | -3.15% |
| 2024-11-05 | 7.51 | 7.80 | 7.44 | 7.63 | 7.57 | qfq | 46,499,647 | 353,946,495 | 1.60% |
| 2024-11-04 | 7.16 | 7.68 | 7.11 | 7.51 | 7.45 | qfq | 43,906,111 | 328,811,406 | -0.27% |
| 2024-11-01 | 8.20 | 8.23 | 7.53 | 7.53 | 7.47 | qfq | 78,493,720 | 608,628,677 | -10.04% |
| 2024-10-31 | 7.70 | 8.57 | 7.61 | 8.37 | 8.30 | qfq | 121,484,926 | 1,000,548,132 | 7.45% |
| 2024-10-30 | 7.74 | 8.16 | 7.42 | 7.79 | 7.73 | qfq | 85,354,271 | 662,270,682 | -1.89% |
| 2024-10-29 | 8.10 | 8.35 | 7.93 | 7.94 | 7.88 | qfq | 115,688,047 | 940,473,121 | -6.37% |
| 2024-10-28 | 7.97 | 8.48 | 7.81 | 8.48 | 8.41 | qfq | 166,961,723 | 1,376,098,235 | 9.99% |
| 2024-10-25 | 7.71 | 7.71 | 7.41 | 7.71 | 7.65 | qfq | 114,746,843 | 877,017,055 | 9.99% |
| 2024-10-24 | 6.66 | 7.05 | 6.64 | 7.01 | 6.96 | qfq | 60,100,913 | 414,086,482 | 4.16% |
| 2024-10-23 | 6.68 | 7.02 | 6.62 | 6.73 | 6.68 | qfq | 61,484,150 | 416,962,472 | -1.75% |
| 2024-10-22 | 6.36 | 7.06 | 6.25 | 6.85 | 6.80 | qfq | 84,958,113 | 567,035,908 | 6.70% |
| 2024-10-21 | 6.30 | 6.49 | 6.10 | 6.42 | 6.37 | qfq | 70,956,840 | 449,124,899 | 1.90% |
| 2024-10-18 | 6.03 | 6.43 | 5.92 | 6.30 | 6.25 | qfq | 78,868,209 | 489,802,659 | 4.48% |
| 2024-10-17 | 6.05 | 6.32 | 5.96 | 6.03 | 5.98 | qfq | 74,655,167 | 456,741,486 | 4.87% |
| 2024-10-16 | 5.50 | 5.95 | 5.48 | 5.75 | 5.71 | qfq | 31,044,664 | 178,163,403 | 3.42% |
| 2024-10-15 | 5.58 | 5.76 | 5.55 | 5.56 | 5.52 | qfq | 18,253,200 | 103,244,541 | -1.42% |
| 2024-10-14 | 5.48 | 5.66 | 5.44 | 5.64 | 5.60 | qfq | 17,274,502 | 96,123,917 | 3.30% |
| 2024-10-11 | 5.77 | 5.78 | 5.40 | 5.46 | 5.42 | qfq | 21,807,385 | 121,011,687 | -4.88% |
| 2024-10-10 | 5.77 | 5.90 | 5.67 | 5.74 | 5.70 | qfq | 26,536,203 | 153,758,329 | 0.35% |
| 2024-10-09 | 6.09 | 6.10 | 5.70 | 5.72 | 5.68 | qfq | 44,884,539 | 265,503,728 | -9.64% |
| 2024-10-08 | 6.53 | 6.56 | 5.98 | 6.33 | 6.28 | qfq | 73,029,833 | 457,646,526 | 6.03% |
| 2024-09-30 | 5.71 | 6.02 | 5.50 | 5.97 | 5.92 | qfq | 60,221,056 | 347,198,869 | 8.55% |
| 2024-09-27 | 5.34 | 5.50 | 5.25 | 5.50 | 5.46 | qfq | 29,073,360 | 156,265,922 | 3.58% |
| 2024-09-26 | 5.12 | 5.34 | 5.06 | 5.31 | 5.27 | qfq | 37,050,214 | 193,311,529 | 3.71% |
| 2024-09-25 | 5.14 | 5.21 | 5.05 | 5.12 | 5.08 | qfq | 37,143,741 | 190,925,938 | 0.39% |
| 2024-09-24 | 5.04 | 5.12 | 4.94 | 5.10 | 5.06 | qfq | 36,565,466 | 184,593,757 | 0.79% |
| 2024-09-23 | 5.08 | 5.09 | 5.00 | 5.06 | 5.02 | qfq | 25,589,298 | 128,838,254 | 0.60% |
| 2024-09-20 | 5.01 | 5.17 | 5.01 | 5.03 | 4.99 | qfq | 37,594,034 | 190,304,339 | -0.59% |
| 2024-09-19 | 4.88 | 5.10 | 4.87 | 5.06 | 5.02 | qfq | 48,689,205 | 243,966,975 | 4.12% |
| 2024-09-18 | 5.00 | 5.05 | 4.82 | 4.86 | 4.82 | qfq | 54,524,793 | 267,248,702 | -2.99% |
| 2024-09-13 | 4.54 | 5.01 | 4.47 | 5.01 | 4.97 | qfq | 25,445,194 | 121,542,919 | 10.11% |
| 2024-09-12 | 4.64 | 4.67 | 4.53 | 4.55 | 4.51 | qfq | 7,950,264 | 36,450,973 | -1.52% |
| 2024-09-11 | 4.62 | 4.70 | 4.60 | 4.62 | 4.58 | qfq | 5,703,147 | 26,459,104 | -0.86% |
| 2024-09-10 | 4.56 | 4.67 | 4.51 | 4.66 | 4.62 | qfq | 7,445,468 | 34,091,839 | 1.53% |
| 2024-09-09 | 4.61 | 4.65 | 4.56 | 4.59 | 4.55 | qfq | 7,508,101 | 34,585,112 | -0.86% |
| 2024-09-06 | 4.76 | 4.77 | 4.63 | 4.63 | 4.59 | qfq | 10,002,100 | 46,792,001 | -2.53% |
| 2024-09-05 | 4.66 | 4.79 | 4.66 | 4.75 | 4.71 | qfq | 7,219,900 | 34,201,567 | 1.71% |
| 2024-09-04 | 4.72 | 4.73 | 4.64 | 4.67 | 4.63 | qfq | 7,000,700 | 32,756,078 | -1.06% |
| 2024-09-03 | 4.73 | 4.79 | 4.68 | 4.72 | 4.68 | qfq | 6,118,200 | 28,953,018 | -0.21% |
| 2024-09-02 | 4.76 | 4.82 | 4.71 | 4.73 | 4.69 | qfq | 11,726,800 | 56,019,219 | -0.42% |
| 2024-08-30 | 4.66 | 4.82 | 4.66 | 4.75 | 4.71 | qfq | 11,794,456 | 56,232,370 | 2.15% |
| 2024-08-29 | 4.56 | 4.69 | 4.55 | 4.65 | 4.61 | qfq | 8,022,400 | 37,183,971 | 1.97% |
| 2024-08-28 | 4.48 | 4.61 | 4.47 | 4.56 | 4.52 | qfq | 6,750,133 | 30,704,861 | 1.11% |
| 2024-08-27 | 4.63 | 4.66 | 4.49 | 4.51 | 4.47 | qfq | 8,728,212 | 39,704,626 | -3.43% |
| 2024-08-26 | 4.55 | 4.67 | 4.55 | 4.67 | 4.63 | qfq | 7,479,842 | 34,592,615 | 2.41% |
| 2024-08-23 | 4.56 | 4.61 | 4.48 | 4.56 | 4.52 | qfq | 7,483,600 | 33,985,967 | -0.22% |
| 2024-08-22 | 4.65 | 4.67 | 4.56 | 4.57 | 4.53 | qfq | 7,932,573 | 36,543,361 | -1.93% |
| 2024-08-21 | 4.66 | 4.74 | 4.64 | 4.66 | 4.62 | qfq | 6,890,500 | 32,284,302 | -0.43% |
| 2024-08-20 | 4.75 | 4.78 | 4.65 | 4.68 | 4.64 | qfq | 8,866,500 | 41,675,057 | -1.47% |
| 2024-08-19 | 4.85 | 4.87 | 4.74 | 4.75 | 4.71 | qfq | 11,364,600 | 54,438,325 | -2.06% |
| 2024-08-16 | 4.84 | 4.91 | 4.84 | 4.85 | 4.81 | qfq | 10,493,100 | 51,189,152 | 0.00% |
| 2024-08-15 | 4.76 | 4.89 | 4.74 | 4.85 | 4.81 | qfq | 8,327,611 | 40,273,399 | 1.68% |
| 2024-08-14 | 4.77 | 4.83 | 4.76 | 4.77 | 4.73 | qfq | 5,592,000 | 26,817,820 | -0.21% |
| 2024-08-13 | 4.72 | 4.78 | 4.66 | 4.78 | 4.74 | qfq | 6,368,210 | 30,124,763 | 1.27% |
| 2024-08-12 | 4.82 | 4.82 | 4.70 | 4.72 | 4.68 | qfq | 7,091,133 | 33,617,127 | -1.46% |
| 2024-08-09 | 4.83 | 4.89 | 4.79 | 4.79 | 4.75 | qfq | 7,342,363 | 35,490,947 | -0.42% |
| 2024-08-08 | 4.82 | 4.84 | 4.70 | 4.81 | 4.77 | qfq | 9,351,362 | 44,580,984 | -0.21% |
| 2024-08-07 | 4.75 | 4.88 | 4.75 | 4.82 | 4.78 | qfq | 9,784,247 | 47,230,561 | 1.05% |
| 2024-08-06 | 4.78 | 4.82 | 4.70 | 4.77 | 4.73 | qfq | 10,615,300 | 50,403,851 | 0.63% |
| 2024-08-05 | 4.91 | 4.96 | 4.73 | 4.74 | 4.70 | qfq | 12,031,500 | 58,236,199 | -4.24% |
| 2024-08-02 | 5.02 | 5.08 | 4.93 | 4.95 | 4.91 | qfq | 8,608,100 | 43,124,418 | -2.17% |
| 2024-08-01 | 5.04 | 5.11 | 5.01 | 5.06 | 5.02 | qfq | 9,327,801 | 47,230,437 | 0.40% |
| 2024-07-31 | 4.86 | 5.04 | 4.85 | 5.04 | 5.00 | qfq | 11,495,000 | 57,194,122 | 3.92% |
| 2024-07-30 | 4.84 | 4.88 | 4.77 | 4.85 | 4.81 | qfq | 6,021,300 | 29,076,838 | 0.41% |
| 2024-07-29 | 4.78 | 4.86 | 4.75 | 4.83 | 4.79 | qfq | 6,642,300 | 31,921,288 | 1.05% |
| 2024-07-26 | 4.67 | 4.80 | 4.65 | 4.78 | 4.74 | qfq | 7,118,600 | 33,875,017 | 1.92% |
| 2024-07-25 | 4.63 | 4.76 | 4.59 | 4.69 | 4.65 | qfq | 7,676,379 | 35,835,571 | 0.00% |
| 2024-07-24 | 4.85 | 4.87 | 4.68 | 4.69 | 4.65 | qfq | 10,453,290 | 49,869,547 | -2.70% |
| 2024-07-23 | 5.00 | 5.01 | 4.82 | 4.82 | 4.78 | qfq | 10,587,633 | 51,891,547 | -3.41% |
| 2024-07-22 | 4.97 | 5.02 | 4.95 | 4.99 | 4.95 | qfq | 7,032,900 | 35,063,299 | 0.40% |
| 2024-07-19 | 4.91 | 5.05 | 4.91 | 4.97 | 4.93 | qfq | 8,630,200 | 43,008,537 | 0.20% |
| 2024-07-18 | 5.01 | 5.01 | 4.82 | 4.96 | 4.92 | qfq | 14,587,300 | 71,683,030 | -1.59% |
| 2024-07-17 | 5.18 | 5.20 | 5.03 | 5.04 | 5.00 | qfq | 10,915,475 | 55,510,332 | -3.26% |
| 2024-07-16 | 5.08 | 5.22 | 5.06 | 5.21 | 5.17 | qfq | 11,383,001 | 58,696,934 | 1.76% |
| 2024-07-15 | 5.21 | 5.21 | 5.10 | 5.12 | 5.08 | qfq | 8,364,400 | 42,994,091 | -1.73% |
| 2024-07-12 | 5.28 | 5.29 | 5.18 | 5.21 | 5.17 | qfq | 10,513,304 | 54,894,400 | -1.70% |
| 2024-07-11 | 5.12 | 5.33 | 5.11 | 5.30 | 5.26 | qfq | 20,879,500 | 109,500,649 | 5.37% |
| 2024-07-10 | 5.04 | 5.12 | 5.02 | 5.03 | 4.99 | qfq | 10,829,401 | 54,867,102 | -0.98% |
| 2024-07-09 | 4.90 | 5.10 | 4.84 | 5.08 | 5.04 | qfq | 14,254,299 | 71,209,473 | 3.67% |
| 2024-07-08 | 4.98 | 5.04 | 4.87 | 4.90 | 4.86 | qfq | 10,757,506 | 53,037,347 | -2.39% |
| 2024-07-05 | 4.98 | 5.05 | 4.90 | 5.02 | 4.98 | qfq | 10,242,973 | 51,049,856 | 0.40% |
| 2024-07-04 | 5.17 | 5.17 | 4.96 | 5.00 | 4.96 | qfq | 11,754,472 | 59,509,337 | -2.53% |
| 2024-07-03 | 5.15 | 5.23 | 5.07 | 5.13 | 5.09 | qfq | 9,621,386 | 49,499,315 | -0.77% |
| 2024-07-02 | 5.13 | 5.20 | 5.11 | 5.17 | 5.13 | qfq | 10,529,500 | 54,333,704 | 0.78% |
| 2024-07-01 | 5.22 | 5.24 | 5.00 | 5.13 | 5.09 | qfq | 17,127,682 | 87,301,604 | -1.72% |
| 2024-06-28 | 5.00 | 5.38 | 4.95 | 5.22 | 5.18 | qfq | 19,036,317 | 99,753,189 | 4.19% |
| 2024-06-27 | 5.15 | 5.22 | 5.00 | 5.01 | 4.97 | qfq | 12,503,281 | 64,143,483 | -2.72% |
| 2024-06-26 | 4.88 | 5.17 | 4.82 | 5.15 | 5.11 | qfq | 14,046,164 | 70,390,514 | 4.89% |
| 2024-06-25 | 5.11 | 5.12 | 4.87 | 4.91 | 4.87 | qfq | 14,037,828 | 69,934,156 | -3.35% |
| 2024-06-24 | 5.28 | 5.33 | 5.07 | 5.08 | 5.04 | qfq | 13,205,901 | 68,232,121 | -4.87% |
| 2024-06-21 | 5.31 | 5.42 | 5.24 | 5.34 | 5.30 | qfq | 12,435,360 | 66,502,346 | -0.74% |
| 2024-06-20 | 5.52 | 5.58 | 5.37 | 5.38 | 5.34 | qfq | 12,907,017 | 70,497,160 | -2.89% |
| 2024-06-19 | 5.58 | 5.61 | 5.48 | 5.54 | 5.50 | qfq | 13,035,600 | 72,128,647 | -0.89% |
| 2024-06-18 | 5.46 | 5.60 | 5.46 | 5.59 | 5.55 | qfq | 13,778,500 | 76,410,700 | 1.64% |
| 2024-06-17 | 5.40 | 5.57 | 5.36 | 5.50 | 5.46 | qfq | 16,550,266 | 90,794,517 | 1.29% |
| 2024-06-14 | 5.40 | 5.48 | 5.33 | 5.43 | 5.39 | qfq | 15,587,295 | 84,496,444 | 0.56% |
| 2024-06-13 | 5.45 | 5.56 | 5.37 | 5.40 | 5.36 | qfq | 20,830,711 | 113,816,927 | -0.92% |
| 2024-06-12 | 5.25 | 5.68 | 5.21 | 5.45 | 5.41 | qfq | 27,729,115 | 151,200,910 | 3.22% |
| 2024-06-11 | 5.13 | 5.28 | 5.02 | 5.28 | 5.24 | qfq | 14,459,784 | 74,520,666 | 2.13% |
| 2024-06-07 | 5.10 | 5.22 | 5.04 | 5.17 | 5.13 | qfq | 12,476,958 | 64,191,413 | 2.78% |
| 2024-06-06 | 5.25 | 5.42 | 4.96 | 5.03 | 4.99 | qfq | 17,440,221 | 89,416,689 | -4.01% |
| 2024-06-05 | 5.33 | 5.44 | 5.20 | 5.24 | 5.20 | qfq | 11,630,489 | 61,897,160 | -2.78% |
| 2024-06-04 | 5.61 | 5.62 | 5.31 | 5.39 | 5.35 | qfq | 16,495,087 | 89,125,290 | -4.09% |
| 2024-06-03 | 5.69 | 5.79 | 5.57 | 5.62 | 5.58 | qfq | 15,096,806 | 85,988,251 | -1.58% |
| 2024-05-31 | 5.65 | 5.75 | 5.61 | 5.71 | 5.67 | qfq | 9,315,466 | 53,101,984 | 1.60% |
| 2024-05-30 | 5.60 | 5.68 | 5.51 | 5.62 | 5.58 | qfq | 8,015,067 | 45,110,465 | 0.18% |
| 2024-05-29 | 5.59 | 5.69 | 5.56 | 5.61 | 5.57 | qfq | 9,697,600 | 54,598,060 | 0.18% |
| 2024-05-28 | 5.61 | 5.71 | 5.52 | 5.60 | 5.56 | qfq | 10,137,501 | 57,066,988 | 0.18% |
| 2024-05-27 | 5.61 | 5.63 | 5.41 | 5.59 | 5.55 | qfq | 11,040,700 | 60,676,563 | 0.54% |
| 2024-05-24 | 5.75 | 5.75 | 5.55 | 5.56 | 5.52 | qfq | 12,570,100 | 70,717,967 | -2.97% |
| 2024-05-23 | 5.81 | 5.90 | 5.70 | 5.73 | 5.69 | qfq | 13,412,645 | 77,697,773 | -2.39% |
| 2024-05-22 | 5.70 | 5.89 | 5.69 | 5.87 | 5.82 | qfq | 15,563,301 | 90,418,167 | 2.26% |
| 2024-05-21 | 5.74 | 5.88 | 5.73 | 5.74 | 5.70 | qfq | 14,536,550 | 84,146,340 | -0.17% |
| 2024-05-20 | 5.79 | 5.83 | 5.70 | 5.75 | 5.71 | qfq | 8,650,420 | 49,721,762 | 0.00% |
| 2024-05-17 | 5.64 | 5.76 | 5.60 | 5.75 | 5.71 | qfq | 11,317,520 | 64,444,424 | 2.13% |
| 2024-05-16 | 5.60 | 5.68 | 5.58 | 5.63 | 5.59 | qfq | 9,177,186 | 51,779,017 | 1.08% |
| 2024-05-15 | 5.66 | 5.70 | 5.55 | 5.57 | 5.53 | qfq | 9,837,466 | 55,258,233 | -0.89% |
| 2024-05-14 | 5.57 | 5.69 | 5.56 | 5.62 | 5.58 | qfq | 9,288,101 | 52,199,867 | 0.36% |
| 2024-05-13 | 5.76 | 5.78 | 5.54 | 5.60 | 5.56 | qfq | 13,844,238 | 78,029,463 | -2.95% |
| 2024-05-10 | 5.85 | 5.89 | 5.75 | 5.77 | 5.73 | qfq | 9,389,100 | 54,408,744 | -1.70% |
| 2024-05-09 | 5.68 | 5.88 | 5.68 | 5.87 | 5.82 | qfq | 12,297,801 | 71,544,682 | 2.80% |
| 2024-05-08 | 5.80 | 5.83 | 5.70 | 5.71 | 5.67 | qfq | 9,930,652 | 57,175,616 | -1.55% |
| 2024-05-07 | 5.79 | 5.86 | 5.75 | 5.80 | 5.75 | qfq | 12,470,866 | 72,296,210 | 0.00% |
| 2024-05-06 | 5.81 | 5.87 | 5.76 | 5.80 | 5.75 | qfq | 11,374,319 | 65,999,395 | 0.52% |
| 2024-04-30 | 5.79 | 5.82 | 5.69 | 5.77 | 5.73 | qfq | 9,398,336 | 54,095,761 | -0.17% |
| 2024-04-29 | 5.61 | 5.82 | 5.60 | 5.78 | 5.74 | qfq | 10,596,357 | 60,735,895 | 3.03% |
| 2024-04-26 | 5.39 | 5.66 | 5.36 | 5.61 | 5.57 | qfq | 14,858,893 | 82,453,264 | 4.08% |
| 2024-04-25 | 5.43 | 5.46 | 5.36 | 5.39 | 5.35 | qfq | 8,943,301 | 48,302,561 | -0.74% |
| 2024-04-24 | 5.24 | 5.43 | 5.23 | 5.43 | 5.39 | qfq | 11,591,951 | 62,050,609 | 4.42% |
| 2024-04-23 | 5.15 | 5.24 | 5.15 | 5.20 | 5.16 | qfq | 9,605,086 | 49,858,404 | 1.36% |
| 2024-04-22 | 5.23 | 5.26 | 5.00 | 5.13 | 5.09 | qfq | 14,528,573 | 74,915,763 | -3.21% |
| 2024-04-19 | 5.38 | 5.41 | 5.25 | 5.30 | 5.26 | qfq | 13,280,199 | 70,452,714 | -1.67% |
| 2024-04-18 | 5.41 | 5.55 | 5.31 | 5.39 | 5.35 | qfq | 15,846,500 | 86,082,285 | -0.92% |
| 2024-04-17 | 4.96 | 5.46 | 4.96 | 5.44 | 5.40 | qfq | 24,488,458 | 129,477,816 | 9.68% |
| 2024-04-16 | 5.43 | 5.45 | 4.96 | 4.96 | 4.92 | qfq | 24,170,085 | 122,189,381 | -9.98% |
| 2024-04-15 | 5.73 | 5.81 | 5.38 | 5.51 | 5.47 | qfq | 20,890,484 | 115,814,573 | -4.84% |
| 2024-04-12 | 5.90 | 5.93 | 5.76 | 5.79 | 5.75 | qfq | 9,689,991 | 56,552,071 | -1.53% |
| 2024-04-11 | 5.89 | 5.94 | 5.78 | 5.88 | 5.83 | qfq | 10,472,200 | 61,577,757 | -0.17% |
| 2024-04-10 | 6.05 | 6.05 | 5.85 | 5.89 | 5.84 | qfq | 14,171,612 | 83,775,713 | -3.44% |
| 2024-04-09 | 5.89 | 6.10 | 5.89 | 6.10 | 6.05 | qfq | 12,112,935 | 72,842,236 | 3.74% |
| 2024-04-08 | 6.03 | 6.03 | 5.88 | 5.88 | 5.83 | qfq | 9,148,293 | 54,280,542 | -2.65% |
| 2024-04-03 | 6.11 | 6.11 | 5.95 | 6.04 | 5.99 | qfq | 10,451,515 | 62,986,339 | -1.15% |
| 2024-04-02 | 6.14 | 6.15 | 6.00 | 6.11 | 6.06 | qfq | 13,595,374 | 82,592,099 | -0.49% |
| 2024-04-01 | 6.08 | 6.14 | 6.04 | 6.14 | 6.09 | qfq | 15,416,514 | 94,042,707 | 1.32% |
| 2024-03-29 | 5.88 | 6.08 | 5.81 | 6.06 | 6.01 | qfq | 15,669,798 | 93,024,800 | 3.24% |
| 2024-03-28 | 5.72 | 5.98 | 5.69 | 5.87 | 5.82 | qfq | 14,816,065 | 86,713,488 | 3.16% |
| 2024-03-27 | 5.98 | 6.06 | 5.68 | 5.69 | 5.65 | qfq | 17,861,221 | 103,925,733 | -5.32% |
| 2024-03-26 | 5.98 | 6.11 | 5.89 | 6.01 | 5.96 | qfq | 18,124,556 | 108,952,319 | 0.33% |
| 2024-03-25 | 6.20 | 6.25 | 5.98 | 5.99 | 5.94 | qfq | 32,051,365 | 195,772,992 | -5.37% |
| 2024-03-22 | 6.14 | 6.55 | 6.14 | 6.33 | 6.28 | qfq | 41,594,771 | 261,003,125 | 2.43% |
| 2024-03-21 | 6.18 | 6.27 | 6.05 | 6.18 | 6.13 | qfq | 19,709,001 | 121,507,968 | 0.49% |
| 2024-03-20 | 6.00 | 6.24 | 6.00 | 6.15 | 6.10 | qfq | 24,248,182 | 148,296,737 | 3.02% |
| 2024-03-19 | 6.18 | 6.28 | 5.97 | 5.97 | 5.92 | qfq | 36,792,572 | 223,695,007 | -0.50% |
| 2024-03-18 | 5.80 | 6.05 | 5.77 | 6.00 | 5.95 | qfq | 24,597,205 | 145,378,437 | 4.35% |
| 2024-03-15 | 5.65 | 5.75 | 5.59 | 5.75 | 5.71 | qfq | 13,168,332 | 74,897,261 | 1.77% |
| 2024-03-14 | 5.76 | 5.76 | 5.55 | 5.65 | 5.61 | qfq | 15,105,230 | 85,471,587 | -2.08% |
| 2024-03-13 | 5.75 | 5.81 | 5.66 | 5.77 | 5.73 | qfq | 13,509,297 | 77,471,466 | 0.70% |
| 2024-03-12 | 5.64 | 5.77 | 5.62 | 5.73 | 5.69 | qfq | 16,578,843 | 94,463,742 | 1.60% |
| 2024-03-11 | 5.52 | 5.64 | 5.50 | 5.64 | 5.60 | qfq | 13,922,730 | 77,969,772 | 1.44% |
| 2024-03-08 | 5.44 | 5.57 | 5.37 | 5.56 | 5.52 | qfq | 12,710,860 | 69,513,857 | 2.58% |
| 2024-03-07 | 5.59 | 5.64 | 5.41 | 5.42 | 5.38 | qfq | 17,324,941 | 95,378,191 | -2.34% |
| 2024-03-06 | 5.48 | 5.61 | 5.42 | 5.55 | 5.51 | qfq | 13,033,694 | 71,969,556 | 0.91% |
| 2024-03-05 | 5.60 | 5.63 | 5.42 | 5.50 | 5.46 | qfq | 17,240,932 | 95,391,622 | -2.65% |
| 2024-03-04 | 5.68 | 5.74 | 5.52 | 5.65 | 5.61 | qfq | 16,434,880 | 92,344,358 | -0.88% |
| 2024-03-01 | 5.50 | 5.74 | 5.50 | 5.70 | 5.66 | qfq | 19,990,109 | 112,700,370 | 3.45% |
| 2024-02-29 | 5.22 | 5.54 | 5.18 | 5.51 | 5.47 | qfq | 20,321,448 | 110,299,132 | 4.75% |
| 2024-02-28 | 5.78 | 5.88 | 5.24 | 5.26 | 5.22 | qfq | 31,509,402 | 176,078,107 | -8.68% |
| 2024-02-27 | 5.53 | 5.77 | 5.49 | 5.76 | 5.72 | qfq | 19,246,045 | 108,611,438 | 3.60% |
| 2024-02-26 | 5.48 | 5.69 | 5.41 | 5.56 | 5.52 | qfq | 21,089,239 | 116,975,629 | 1.46% |
| 2024-02-23 | 5.35 | 5.50 | 5.32 | 5.48 | 5.44 | qfq | 25,616,425 | 138,559,721 | 2.81% |
| 2024-02-22 | 5.15 | 5.34 | 5.15 | 5.33 | 5.29 | qfq | 15,423,403 | 81,241,694 | 2.90% |
| 2024-02-21 | 4.96 | 5.41 | 4.92 | 5.18 | 5.14 | qfq | 21,951,615 | 115,174,631 | 2.98% |
| 2024-02-20 | 4.90 | 5.05 | 4.80 | 5.03 | 4.99 | qfq | 16,918,384 | 83,551,349 | 2.03% |
| 2024-02-19 | 4.88 | 5.00 | 4.78 | 4.93 | 4.89 | qfq | 26,245,778 | 128,647,759 | 4.45% |
| 2024-02-08 | 4.29 | 4.72 | 4.26 | 4.72 | 4.68 | qfq | 27,459,824 | 124,324,274 | 10.02% |
| 2024-02-07 | 4.39 | 4.46 | 4.22 | 4.29 | 4.26 | qfq | 27,871,307 | 120,869,832 | -2.05% |
| 2024-02-06 | 4.31 | 4.67 | 3.98 | 4.38 | 4.35 | qfq | 33,796,901 | 143,425,660 | -0.90% |
| 2024-02-05 | 4.88 | 4.89 | 4.42 | 4.42 | 4.39 | qfq | 23,668,852 | 106,458,479 | -9.98% |
| 2024-02-02 | 5.28 | 5.38 | 4.73 | 4.91 | 4.87 | qfq | 20,001,300 | 99,718,457 | -6.65% |
| 2024-02-01 | 5.32 | 5.39 | 5.12 | 5.26 | 5.22 | qfq | 14,975,551 | 78,748,375 | -1.68% |
| 2024-01-31 | 5.71 | 5.74 | 5.31 | 5.35 | 5.31 | qfq | 18,789,400 | 102,786,280 | -6.47% |
| 2024-01-30 | 6.00 | 6.03 | 5.71 | 5.72 | 5.68 | qfq | 13,282,889 | 77,967,981 | -5.45% |
| 2024-01-29 | 6.35 | 6.39 | 6.00 | 6.05 | 6.00 | qfq | 13,880,100 | 85,124,546 | -4.72% |
| 2024-01-26 | 6.35 | 6.48 | 6.32 | 6.35 | 6.30 | qfq | 11,610,800 | 74,185,212 | -0.47% |
| 2024-01-25 | 6.04 | 6.41 | 5.94 | 6.38 | 6.33 | qfq | 16,791,360 | 104,416,982 | 5.98% |
| 2024-01-24 | 5.98 | 6.09 | 5.75 | 6.02 | 5.97 | qfq | 12,592,400 | 74,692,144 | 0.67% |
| 2024-01-23 | 5.80 | 5.99 | 5.80 | 5.98 | 5.93 | qfq | 12,954,271 | 76,533,196 | 1.36% |
| 2024-01-22 | 6.37 | 6.41 | 5.83 | 5.90 | 5.85 | qfq | 15,684,402 | 95,630,234 | -7.38% |
| 2024-01-19 | 6.43 | 6.55 | 6.35 | 6.37 | 6.32 | qfq | 8,780,533 | 56,548,510 | -1.39% |
| 2024-01-18 | 6.55 | 6.64 | 6.20 | 6.46 | 6.41 | qfq | 19,094,991 | 121,513,059 | -2.27% |
| 2024-01-17 | 6.85 | 6.88 | 6.60 | 6.61 | 6.56 | qfq | 10,007,212 | 67,269,863 | -3.78% |
| 2024-01-16 | 6.86 | 6.94 | 6.76 | 6.87 | 6.82 | qfq | 7,329,887 | 50,217,681 | -0.15% |
| 2024-01-15 | 6.88 | 6.94 | 6.78 | 6.88 | 6.83 | qfq | 5,939,227 | 40,833,862 | -0.15% |
| 2024-01-12 | 6.95 | 7.03 | 6.87 | 6.89 | 6.84 | qfq | 7,491,758 | 52,060,395 | -1.43% |
| 2024-01-11 | 6.88 | 7.04 | 6.81 | 6.99 | 6.94 | qfq | 10,779,168 | 74,593,351 | 1.60% |
| 2024-01-10 | 7.02 | 7.04 | 6.81 | 6.88 | 6.83 | qfq | 10,366,101 | 71,680,768 | -1.99% |
| 2024-01-09 | 7.05 | 7.21 | 6.98 | 7.02 | 6.97 | qfq | 12,439,700 | 88,041,537 | -0.28% |
| 2024-01-08 | 7.20 | 7.22 | 7.03 | 7.04 | 6.99 | qfq | 8,397,444 | 59,588,723 | -2.49% |
| 2024-01-05 | 7.35 | 7.47 | 7.17 | 7.22 | 7.16 | qfq | 12,040,469 | 87,751,115 | -1.63% |
| 2024-01-04 | 7.56 | 7.56 | 7.32 | 7.34 | 7.28 | qfq | 11,065,356 | 82,046,236 | -2.91% |
| 2024-01-03 | 7.70 | 7.72 | 7.49 | 7.56 | 7.50 | qfq | 10,505,422 | 79,683,247 | -2.07% |
| 2024-01-02 | 7.72 | 7.86 | 7.72 | 7.72 | 7.66 | qfq | 9,476,400 | 73,764,453 | -0.26% |
| 2023-12-29 | 7.61 | 7.75 | 7.50 | 7.74 | 7.68 | qfq | 11,552,000 | 88,955,257 | 2.65% |
| 2023-12-28 | 7.41 | 7.61 | 7.37 | 7.54 | 7.48 | qfq | 7,848,200 | 58,980,027 | 1.34% |
| 2023-12-27 | 7.23 | 7.46 | 7.23 | 7.44 | 7.38 | qfq | 5,994,345 | 44,273,986 | 1.78% |
| 2023-12-26 | 7.45 | 7.46 | 7.25 | 7.31 | 7.25 | qfq | 6,939,002 | 50,813,791 | -1.88% |
| 2023-12-25 | 7.47 | 7.50 | 7.38 | 7.45 | 7.39 | qfq | 4,601,000 | 34,232,201 | 0.00% |
| 2023-12-22 | 7.63 | 7.64 | 7.42 | 7.45 | 7.39 | qfq | 8,767,813 | 65,882,519 | -2.36% |
| 2023-12-21 | 7.47 | 7.65 | 7.36 | 7.63 | 7.57 | qfq | 10,380,887 | 77,927,364 | 1.46% |
| 2023-12-20 | 7.71 | 7.72 | 7.52 | 7.52 | 7.46 | qfq | 11,821,480 | 89,967,319 | -2.46% |
| 2023-12-19 | 7.52 | 7.88 | 7.51 | 7.71 | 7.65 | qfq | 17,553,992 | 135,362,622 | 2.12% |
| 2023-12-18 | 7.55 | 7.71 | 7.42 | 7.55 | 7.49 | qfq | 10,588,400 | 80,280,228 | -0.26% |
| 2023-12-15 | 7.63 | 7.71 | 7.53 | 7.57 | 7.51 | qfq | 10,329,687 | 78,659,424 | -0.79% |
| 2023-12-14 | 7.67 | 7.75 | 7.60 | 7.63 | 7.57 | qfq | 7,885,035 | 60,502,277 | -0.39% |
| 2023-12-13 | 7.69 | 7.77 | 7.64 | 7.66 | 7.60 | qfq | 7,515,850 | 57,851,574 | -0.52% |
| 2023-12-12 | 7.71 | 7.78 | 7.67 | 7.70 | 7.64 | qfq | 10,711,756 | 82,590,966 | -1.53% |
| 2023-12-11 | 7.80 | 7.87 | 7.58 | 7.82 | 7.76 | qfq | 12,751,000 | 98,427,406 | 1.82% |
| 2023-12-08 | 7.77 | 7.90 | 7.65 | 7.68 | 7.62 | qfq | 9,293,376 | 72,097,630 | -1.03% |
| 2023-12-07 | 7.75 | 7.85 | 7.69 | 7.76 | 7.70 | qfq | 7,600,686 | 59,182,238 | 0.13% |
| 2023-12-06 | 7.69 | 7.84 | 7.62 | 7.75 | 7.69 | qfq | 13,566,834 | 105,413,033 | 1.17% |
| 2023-12-05 | 8.00 | 8.09 | 7.66 | 7.66 | 7.60 | qfq | 18,833,107 | 146,187,685 | -3.04% |
| 2023-12-04 | 7.99 | 8.01 | 7.87 | 7.90 | 7.84 | qfq | 12,565,200 | 99,315,547 | -1.25% |
| 2023-12-01 | 7.93 | 8.07 | 7.87 | 8.00 | 7.94 | qfq | 10,211,500 | 81,553,796 | 0.38% |
| 2023-11-30 | 8.10 | 8.12 | 7.86 | 7.97 | 7.91 | qfq | 15,435,339 | 122,711,583 | -2.09% |
| 2023-11-29 | 8.08 | 8.29 | 8.01 | 8.14 | 8.08 | qfq | 24,535,233 | 200,114,432 | 1.88% |
| 2023-11-28 | 7.94 | 8.05 | 7.89 | 7.99 | 7.93 | qfq | 12,726,263 | 101,482,922 | 0.25% |
| 2023-11-27 | 7.97 | 8.10 | 7.90 | 7.97 | 7.91 | qfq | 15,519,294 | 123,826,096 | -0.13% |
| 2023-11-24 | 8.19 | 8.23 | 7.96 | 7.98 | 7.92 | qfq | 16,164,367 | 130,168,939 | -2.68% |
| 2023-11-23 | 8.14 | 8.32 | 8.14 | 8.20 | 8.14 | qfq | 13,280,320 | 108,933,528 | 0.37% |
| 2023-11-22 | 8.23 | 8.42 | 8.14 | 8.17 | 8.11 | qfq | 19,757,891 | 163,003,240 | -1.09% |
| 2023-11-21 | 8.62 | 8.67 | 8.21 | 8.26 | 8.20 | qfq | 36,334,186 | 304,106,018 | -3.73% |
| 2023-11-20 | 8.23 | 8.85 | 8.23 | 8.58 | 8.51 | qfq | 50,639,820 | 431,831,563 | 4.13% |
| 2023-11-17 | 7.80 | 8.39 | 7.80 | 8.24 | 8.18 | qfq | 34,359,830 | 280,805,218 | 4.57% |
| 2023-11-16 | 7.80 | 8.05 | 7.75 | 7.88 | 7.82 | qfq | 20,503,873 | 162,499,314 | 0.90% |
| 2023-11-15 | 7.89 | 7.89 | 7.74 | 7.81 | 7.75 | qfq | 7,807,572 | 61,016,850 | -0.13% |
| 2023-11-14 | 7.69 | 8.00 | 7.65 | 7.82 | 7.76 | qfq | 12,986,212 | 101,922,869 | 1.56% |
| 2023-11-13 | 7.71 | 7.75 | 7.64 | 7.70 | 7.64 | qfq | 7,518,701 | 57,815,809 | 0.52% |
| 2023-11-10 | 7.63 | 7.77 | 7.59 | 7.66 | 7.60 | qfq | 7,653,460 | 58,737,891 | -0.13% |
| 2023-11-09 | 7.78 | 7.84 | 7.63 | 7.67 | 7.61 | qfq | 9,825,451 | 75,791,008 | -1.16% |
| 2023-11-08 | 7.96 | 7.96 | 7.70 | 7.76 | 7.70 | qfq | 15,532,841 | 121,070,331 | -2.02% |
| 2023-11-07 | 7.71 | 7.98 | 7.68 | 7.92 | 7.86 | qfq | 28,834,500 | 227,710,684 | 2.46% |
| 2023-11-06 | 7.47 | 7.76 | 7.45 | 7.73 | 7.67 | qfq | 15,559,108 | 119,265,600 | 3.48% |
| 2023-11-03 | 7.19 | 7.50 | 7.19 | 7.47 | 7.41 | qfq | 15,056,872 | 111,361,159 | 4.04% |
| 2023-11-02 | 7.29 | 7.34 | 7.18 | 7.18 | 7.12 | qfq | 7,318,100 | 52,951,874 | -1.37% |
| 2023-11-01 | 7.31 | 7.39 | 7.22 | 7.28 | 7.22 | qfq | 8,795,582 | 64,129,855 | -0.14% |
| 2023-10-31 | 7.25 | 7.45 | 7.22 | 7.29 | 7.23 | qfq | 13,269,328 | 97,321,831 | 0.00% |
| 2023-10-30 | 6.95 | 7.42 | 6.92 | 7.29 | 7.23 | qfq | 20,876,227 | 149,951,611 | 4.59% |
| 2023-10-27 | 6.84 | 7.03 | 6.77 | 6.97 | 6.92 | qfq | 13,342,647 | 92,077,174 | 1.01% |
| 2023-10-26 | 6.90 | 6.92 | 6.77 | 6.90 | 6.85 | qfq | 11,495,424 | 78,522,909 | -0.72% |
| 2023-10-25 | 6.97 | 7.03 | 6.90 | 6.95 | 6.90 | qfq | 10,028,015 | 69,869,752 | 0.29% |
| 2023-10-24 | 6.78 | 7.03 | 6.70 | 6.93 | 6.88 | qfq | 18,507,005 | 127,386,583 | 2.06% |
| 2023-10-23 | 7.35 | 7.35 | 6.70 | 6.79 | 6.74 | qfq | 32,888,618 | 228,388,776 | -7.87% |
| 2023-10-20 | 7.46 | 7.54 | 7.35 | 7.37 | 7.31 | qfq | 14,279,700 | 105,874,251 | -1.60% |
| 2023-10-19 | 7.50 | 7.68 | 7.46 | 7.49 | 7.43 | qfq | 12,926,239 | 97,930,683 | -0.79% |
| 2023-10-18 | 7.75 | 7.80 | 7.52 | 7.55 | 7.49 | qfq | 14,603,519 | 111,394,459 | -3.45% |
| 2023-10-17 | 7.86 | 7.89 | 7.70 | 7.82 | 7.76 | qfq | 11,668,400 | 90,846,672 | -0.51% |
| 2023-10-16 | 7.98 | 8.09 | 7.78 | 7.86 | 7.80 | qfq | 17,863,823 | 140,544,261 | -1.63% |
| 2023-10-13 | 8.03 | 8.13 | 7.96 | 7.99 | 7.93 | qfq | 19,778,155 | 159,009,033 | -0.75% |
| 2023-10-12 | 7.80 | 8.14 | 7.71 | 8.05 | 7.99 | qfq | 28,760,234 | 229,894,242 | 3.34% |
| 2023-10-11 | 7.83 | 7.87 | 7.66 | 7.79 | 7.73 | qfq | 18,601,581 | 144,281,941 | -1.52% |
| 2023-10-10 | 7.79 | 7.98 | 7.79 | 7.91 | 7.85 | qfq | 29,452,234 | 232,968,318 | 2.73% |
| 2023-10-09 | 7.68 | 7.74 | 7.52 | 7.70 | 7.64 | qfq | 13,770,547 | 105,237,102 | -0.13% |
| 2023-09-28 | 7.45 | 7.74 | 7.41 | 7.71 | 7.65 | qfq | 23,129,085 | 176,534,729 | 4.33% |
| 2023-09-27 | 7.34 | 7.59 | 7.29 | 7.39 | 7.33 | qfq | 16,153,404 | 120,293,215 | 0.41% |
| 2023-09-26 | 7.55 | 7.56 | 7.35 | 7.36 | 7.30 | qfq | 13,459,365 | 100,120,104 | -2.77% |
| 2023-09-25 | 7.49 | 7.80 | 7.48 | 7.57 | 7.51 | qfq | 16,801,703 | 128,346,275 | 0.80% |
| 2023-09-22 | 7.40 | 7.56 | 7.36 | 7.51 | 7.45 | qfq | 9,245,881 | 69,213,612 | 1.21% |
| 2023-09-21 | 7.39 | 7.51 | 7.36 | 7.42 | 7.36 | qfq | 7,945,611 | 59,185,429 | 0.13% |
| 2023-09-20 | 7.42 | 7.58 | 7.40 | 7.41 | 7.35 | qfq | 8,991,300 | 67,211,177 | -0.40% |
| 2023-09-19 | 7.60 | 7.60 | 7.38 | 7.44 | 7.38 | qfq | 10,032,643 | 74,729,649 | -1.98% |
| 2023-09-18 | 7.52 | 7.68 | 7.49 | 7.59 | 7.53 | qfq | 7,664,600 | 58,163,211 | 0.00% |
| 2023-09-15 | 7.52 | 7.59 | 7.46 | 7.59 | 7.53 | qfq | 10,533,500 | 79,178,798 | 1.20% |
| 2023-09-14 | 7.63 | 7.67 | 7.44 | 7.50 | 7.44 | qfq | 11,134,834 | 83,976,939 | -1.57% |
| 2023-09-13 | 7.84 | 7.85 | 7.55 | 7.62 | 7.56 | qfq | 18,433,361 | 141,420,511 | -2.93% |
| 2023-09-12 | 7.84 | 7.93 | 7.76 | 7.85 | 7.79 | qfq | 17,143,308 | 134,047,967 | 0.00% |
| 2023-09-11 | 7.95 | 7.95 | 7.75 | 7.85 | 7.79 | qfq | 18,896,971 | 148,253,780 | -1.38% |
| 2023-09-08 | 7.84 | 7.98 | 7.79 | 7.96 | 7.90 | qfq | 19,316,159 | 152,449,370 | 1.40% |
| 2023-09-07 | 8.04 | 8.09 | 7.83 | 7.85 | 7.79 | qfq | 22,128,532 | 175,965,286 | -2.36% |
| 2023-09-06 | 7.78 | 8.13 | 7.76 | 8.04 | 7.98 | qfq | 37,029,612 | 296,741,948 | 3.08% |
| 2023-09-05 | 7.74 | 7.99 | 7.70 | 7.80 | 7.74 | qfq | 29,935,136 | 235,583,183 | 0.78% |
| 2023-09-04 | 7.64 | 7.74 | 7.48 | 7.74 | 7.68 | qfq | 17,857,500 | 135,732,177 | 1.57% |
| 2023-09-01 | 7.80 | 7.80 | 7.47 | 7.62 | 7.56 | qfq | 19,120,101 | 145,205,139 | -1.80% |
| 2023-08-31 | 7.89 | 7.90 | 7.76 | 7.76 | 7.70 | qfq | 12,552,622 | 98,157,076 | -2.02% |
| 2023-08-30 | 7.89 | 7.99 | 7.79 | 7.92 | 7.86 | qfq | 21,792,315 | 171,975,995 | 0.89% |
| 2023-08-29 | 7.47 | 7.88 | 7.42 | 7.85 | 7.79 | qfq | 21,236,300 | 165,043,534 | 4.95% |
| 2023-08-28 | 7.80 | 7.84 | 7.43 | 7.48 | 7.42 | qfq | 21,845,601 | 167,043,946 | 0.67% |
| 2023-08-25 | 7.86 | 7.86 | 7.36 | 7.43 | 7.37 | qfq | 22,641,580 | 171,481,456 | -5.59% |
| 2023-08-24 | 7.77 | 8.04 | 7.62 | 7.87 | 7.81 | qfq | 24,941,881 | 196,064,618 | 2.21% |
| 2023-08-23 | 7.45 | 7.85 | 7.35 | 7.70 | 7.64 | qfq | 21,177,600 | 162,192,782 | 2.67% |
| 2023-08-22 | 7.40 | 7.51 | 7.30 | 7.50 | 7.44 | qfq | 12,181,400 | 90,078,332 | 1.21% |
| 2023-08-21 | 7.33 | 7.54 | 7.31 | 7.41 | 7.35 | qfq | 13,358,986 | 99,397,944 | 0.00% |
| 2023-08-18 | 7.85 | 7.95 | 7.39 | 7.41 | 7.35 | qfq | 21,071,703 | 160,498,794 | -4.63% |
| 2023-08-17 | 7.76 | 7.82 | 7.64 | 7.77 | 7.71 | qfq | 16,953,075 | 130,914,301 | -0.26% |
| 2023-08-16 | 7.87 | 7.96 | 7.76 | 7.79 | 7.73 | qfq | 14,881,701 | 116,687,145 | -1.77% |
| 2023-08-15 | 8.07 | 8.15 | 7.78 | 7.93 | 7.87 | qfq | 21,466,235 | 170,487,482 | -1.73% |
| 2023-08-14 | 7.81 | 8.15 | 7.76 | 8.07 | 8.01 | qfq | 36,455,607 | 293,182,439 | 3.33% |
| 2023-08-11 | 7.93 | 8.11 | 7.78 | 7.81 | 7.75 | qfq | 26,538,901 | 210,689,714 | 0.00% |
| 2023-08-10 | 7.61 | 7.84 | 7.58 | 7.81 | 7.75 | qfq | 16,771,200 | 129,731,802 | 2.36% |
| 2023-08-09 | 7.79 | 7.87 | 7.59 | 7.63 | 7.57 | qfq | 14,618,010 | 112,490,033 | -2.68% |
| 2023-08-08 | 8.04 | 8.10 | 7.81 | 7.84 | 7.78 | qfq | 15,343,401 | 121,673,810 | -2.61% |
| 2023-08-07 | 7.90 | 8.10 | 7.84 | 8.05 | 7.99 | qfq | 19,445,310 | 155,318,397 | 1.77% |
| 2023-08-04 | 7.77 | 7.97 | 7.75 | 7.91 | 7.85 | qfq | 22,936,959 | 180,378,967 | 1.93% |
| 2023-08-03 | 7.70 | 7.78 | 7.60 | 7.76 | 7.70 | qfq | 19,583,021 | 150,783,285 | -0.89% |
| 2023-08-02 | 7.32 | 7.93 | 7.30 | 7.83 | 7.77 | qfq | 36,351,239 | 278,884,787 | 6.68% |
| 2023-08-01 | 7.23 | 7.37 | 7.20 | 7.34 | 7.28 | qfq | 12,372,917 | 90,491,937 | 1.52% |
| 2023-07-31 | 7.18 | 7.34 | 7.12 | 7.23 | 7.17 | qfq | 14,283,820 | 103,667,086 | 0.70% |
| 2023-07-28 | 7.20 | 7.22 | 7.08 | 7.18 | 7.12 | qfq | 11,898,900 | 85,157,629 | -0.28% |
| 2023-07-27 | 7.35 | 7.42 | 7.17 | 7.20 | 7.14 | qfq | 13,503,000 | 98,298,486 | -2.31% |
| 2023-07-26 | 7.52 | 7.57 | 7.35 | 7.37 | 7.31 | qfq | 16,901,985 | 125,429,396 | -2.51% |
| 2023-07-25 | 7.55 | 7.60 | 7.45 | 7.56 | 7.50 | qfq | 16,326,778 | 122,829,028 | 0.53% |
| 2023-07-24 | 7.70 | 7.71 | 7.49 | 7.52 | 7.46 | qfq | 20,005,870 | 151,933,755 | -2.08% |
| 2023-07-21 | 7.78 | 7.92 | 7.65 | 7.68 | 7.62 | qfq | 18,460,056 | 143,514,700 | -1.03% |
| 2023-07-20 | 8.04 | 8.08 | 7.71 | 7.76 | 7.70 | qfq | 25,373,001 | 200,154,077 | -3.84% |
| 2023-07-19 | 8.08 | 8.25 | 8.04 | 8.07 | 8.01 | qfq | 15,941,987 | 129,362,986 | -0.49% |
| 2023-07-18 | 8.04 | 8.19 | 7.97 | 8.11 | 8.05 | qfq | 19,106,200 | 154,990,129 | 1.50% |
| 2023-07-17 | 8.03 | 8.12 | 7.93 | 7.99 | 7.93 | qfq | 16,821,006 | 134,778,566 | -1.24% |